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 (%)
Apr 30, 2012	5.374	5.407	5.314	5.367	14,927,594	-0.05(-0.86%)
Apr 27, 2012	5.454	5.474	5.374	5.414	15,512,696	-0.03(-0.61%)
Apr 26, 2012	5.381	5.454	5.341	5.448	17,555,234	+0.05(+0.87%)
Apr 25, 2012	5.434	5.468	5.334	5.401	17,553,996	+0.04(+0.75%)
Apr 24, 2012	5.274	5.394	5.267	5.361	25,004,380	+0.10(+1.90%)
Apr 23, 2012	5.174	5.321	5.154	5.261	19,980,774	+0.01(+0.13%)
Apr 20, 2012	5.341	5.347	5.180	5.254	33,308,280	-0.03(-0.51%)
Apr 19, 2012	5.367	5.421	5.221	5.281	55,269,164	-0.05(-1.00%)
Apr 18, 2012	5.414	5.488	5.314	5.334	37,190,040	-0.11(-2.08%)
Apr 17, 2012	5.441	5.494	5.401	5.448	27,830,092	+0.08(+1.49%)
Apr 16, 2012	5.361	5.454	5.314	5.367	28,110,082	+0.05(+0.88%)
Apr 13, 2012	5.561	5.561	5.321	5.321	38,420,692	-0.25(-4.55%)
Apr 12, 2012	5.534	5.634	5.488	5.574	27,456,332	+0.04(+0.72%)
Apr 11, 2012	5.421	5.534	5.387	5.534	21,690,534	+0.18(+3.37%)
Apr 10, 2012	5.421	5.461	5.341	5.354	25,266,450	-0.09(-1.60%)
Apr 09, 2012	5.427	5.454	5.374	5.441	14,131,301	-0.08(-1.45%)
Apr 05, 2012	5.554	5.618	5.498	5.521	17,395,140	-0.01(-0.12%)
Apr 04, 2012	5.528	5.574	5.461	5.528	28,074,494	-0.07(-1.19%)
Apr 03, 2012	5.648	5.668	5.508	5.594	29,434,876	-0.07(-1.18%)

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.