Indicators

KeyCorp (NY: KEY )

14.48 +0.22 (+1.54%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.172	5.307	5.120	5.172	16,955,870	-0.12(-2.20%)
May 27, 2010	5.082	5.288	4.985	5.288	28,538,554	+0.32(+6.49%)
May 26, 2010	5.126	5.152	4.927	4.965	155	-0.05(-1.03%)
May 25, 2010	4.676	5.049	4.618	5.017	1,832	+0.19(+3.87%)
May 24, 2010	5.081	5.088	4.811	4.830	18,355,586	-0.24(-4.70%)
May 21, 2010	4.734	5.101	4.682	5.068	32,073,920	+0.26(+5.35%)
May 20, 2010	4.755	4.985	4.708	4.811	36,465	-0.21(-4.11%)
May 19, 2010	5.030	5.139	4.914	5.017	25,791,222	-0.05(-1.05%)
May 18, 2010	5.410	5.423	4.998	5.070	1,708	-0.25(-4.69%)
May 17, 2010	5.436	5.474	5.120	5.320	30,977,050	-0.11(-2.02%)
May 14, 2010	5.429	5.513	5.294	5.429	36,629,644	-0.16(-2.88%)
May 13, 2010	5.603	5.738	5.558	5.590	25,797,918	-0.01(-0.23%)
May 12, 2010	5.609	5.655	5.513	5.603	20,356,026	+0.08(+1.40%)
May 11, 2010	5.590	5.642	5.500	5.526	46,116,460	+0.15(+2.75%)
May 10, 2010	5.255	5.384	5.223	5.378	38,327,048	+0.30(+5.96%)
May 07, 2010	5.126	5.281	5.017	5.075	52,786,744	+0.02(+0.38%)
May 06, 2010	5.128	5.519	4.811	5.056	20,387	-0.38(-7.05%)
May 05, 2010	5.526	5.661	5.410	5.439	28,722,342	-0.13(-2.26%)
May 04, 2010	5.770	5.770	5.506	5.564	33,915,828	-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.