Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.449	5.462	5.278	5.331	36,275,296	-0.11(-2.06%)
Feb 28, 2012	5.370	5.449	5.324	5.443	24,257,610	+0.09(+1.72%)
Feb 27, 2012	5.278	5.397	5.245	5.351	19,773,126	+0.05(+0.87%)
Feb 24, 2012	5.304	5.370	5.265	5.304	16,207,871	+0.02(+0.37%)
Feb 23, 2012	5.160	5.285	5.114	5.285	20,997,624	+0.11(+2.15%)
Feb 22, 2012	5.285	5.291	5.160	5.173	13,791,366	-0.12(-2.23%)
Feb 21, 2012	5.350	5.354	5.252	5.291	12,048,957	-0.03(-0.62%)
Feb 17, 2012	5.265	5.331	5.245	5.324	14,479,173	+0.09(+1.63%)
Feb 16, 2012	5.160	5.252	5.131	5.239	18,688,232	+0.07(+1.40%)
Feb 15, 2012	5.226	5.265	5.154	5.167	17,970,548	-0.05(-1.00%)
Feb 14, 2012	5.285	5.301	5.180	5.219	15,343,198	-0.09(-1.61%)
Feb 13, 2012	5.278	5.311	5.252	5.304	14,049,169	+0.10(+1.89%)
Feb 10, 2012	5.239	5.245	5.180	5.206	16,034,260	-0.10(-1.85%)
Feb 09, 2012	5.377	5.377	5.278	5.304	13,638,076	-0.05(-0.98%)
Feb 08, 2012	5.324	5.377	5.265	5.357	12,805,191	+0.07(+1.24%)
Feb 07, 2012	5.311	5.337	5.291	5.291	23,771,482	-0.04(-0.74%)
Feb 06, 2012	5.383	5.403	5.324	5.331	11,007,837	-0.07(-1.33%)
Feb 03, 2012	5.272	5.409	5.265	5.403	21,905,024	+0.20(+3.78%)
Feb 02, 2012	5.160	5.232	5.121	5.206	16,065,507	+0.06(+1.15%)

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.