Indicators

KeyCorp (NY: KEY )

15.40 +0.07 (+0.46%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	5.698	5.759	5.650	5.698	11,891,195	+0.02(+0.36%)
Oct 26, 2012	5.759	5.677	5.677	5.677	18,885,888	-0.09(-1.64%)
Oct 25, 2012	5.738	5.782	5.671	5.772	15,662,746	+0.08(+1.43%)
Oct 24, 2012	5.752	5.789	5.684	5.691	12,332,492	-0.01(-0.24%)
Oct 23, 2012	5.745	5.799	5.698	5.705	29,670,028	-0.21(-3.55%)
Oct 19, 2012	5.928	5.955	5.867	5.914	20,039,114	-0.03(-0.46%)
Oct 18, 2012	5.989	6.070	5.908	5.941	60,964,620	+0.25(+4.40%)
Oct 17, 2012	5.610	5.718	5.590	5.691	31,087,134	+0.10(+1.82%)
Oct 16, 2012	5.664	5.684	5.535	5.590	28,756,952	-0.06(-1.08%)
Oct 15, 2012	5.691	5.698	5.596	5.650	25,923,514	+0.01(+0.24%)
Oct 12, 2012	5.806	5.806	5.583	5.637	34,628,156	-0.20(-3.48%)
Oct 11, 2012	5.874	5.887	5.826	5.840	19,454,024	+0.03(+0.47%)
Oct 10, 2012	5.847	5.874	5.765	5.813	16,537,588	-0.01(-0.23%)
Oct 09, 2012	5.928	5.935	5.826	5.826	16,975,390	-0.09(-1.60%)
Oct 08, 2012	5.948	5.989	5.874	5.921	19,351,266	-0.09(-1.46%)
Oct 05, 2012	6.077	6.097	5.989	6.009	14,300,423	-0.02(-0.28%)
Oct 04, 2012	5.941	6.029	5.935	6.026	19,765,754	+0.10(+1.77%)
Oct 03, 2012	5.908	5.955	5.874	5.921	30,294,424	+0.04(+0.69%)
Oct 02, 2012	5.935	5.955	5.853	5.880	18,052,724	-0.01(-0.23%)

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.