Indicators

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.177	5.312	5.125	5.177	16,940,282	-0.12(-2.20%)
May 27, 2010	5.086	5.293	4.989	5.293	28,512,316	+0.32(+6.49%)
May 26, 2010	5.131	5.157	4.931	4.970	155	-0.05(-1.03%)
May 25, 2010	4.680	5.054	4.622	5.022	1,830	+0.19(+3.87%)
May 24, 2010	5.086	5.093	4.815	4.835	18,338,710	-0.24(-4.70%)
May 21, 2010	4.738	5.105	4.686	5.073	32,044,432	+0.26(+5.35%)
May 20, 2010	4.760	4.989	4.712	4.815	36,432	-0.21(-4.11%)
May 19, 2010	5.034	5.144	4.918	5.022	25,767,510	-0.05(-1.05%)
May 18, 2010	5.415	5.428	5.002	5.075	1,706	-0.25(-4.69%)
May 17, 2010	5.441	5.479	5.125	5.325	30,948,570	-0.11(-2.02%)
May 14, 2010	5.434	5.518	5.299	5.434	36,595,968	-0.16(-2.88%)
May 13, 2010	5.608	5.744	5.563	5.595	25,774,200	-0.01(-0.23%)
May 12, 2010	5.615	5.660	5.518	5.608	20,337,310	+0.08(+1.40%)
May 11, 2010	5.595	5.647	5.505	5.531	46,074,064	+0.15(+2.75%)
May 10, 2010	5.260	5.389	5.228	5.383	38,291,812	+0.30(+5.96%)
May 07, 2010	5.131	5.286	5.022	5.080	52,738,212	+0.02(+0.38%)
May 06, 2010	5.133	5.524	4.815	5.060	20,368	-0.38(-7.05%)
May 05, 2010	5.531	5.666	5.415	5.444	28,695,936	-0.13(-2.26%)
May 04, 2010	5.776	5.776	5.511	5.570	33,884,644	-0.23(-3.89%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.