Recent Quotes
My Watchlist
Indicators
Local Stocks
NewsOK Local Stocks
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

18.45 USD -0.48 (-2.54%)
Streaming Delayed Price Updated: 1:30 PM EST, Jan 15, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.150 7.360 7.060 7.060 15,203,100 -0.27(-3.68%)
Oct 28, 2011 7.530 7.530 7.190 7.330 18,417,367 -0.15(-2.01%)
Oct 27, 2011 7.630 7.740 7.235 7.480 30,117,206 +0.20(+2.75%)
Oct 26, 2011 7.130 7.310 7.000 7.280 21,489,955 +0.34(+4.90%)
Oct 25, 2011 7.040 7.150 6.910 6.940 16,649,888 -0.23(-3.21%)
Oct 24, 2011 7.070 7.230 6.980 7.170 16,513,003 +0.22(+3.17%)
Oct 21, 2011 6.920 7.050 6.870 6.950 23,756,698 +0.14(+2.06%)
Oct 20, 2011 6.430 6.890 6.340 6.810 24,403,706 +0.44(+6.91%)
Oct 19, 2011 6.650 6.760 6.310 6.370 22,547,209 -0.27(-4.07%)
Oct 18, 2011 6.290 6.750 6.235 6.640 17,532,156 +0.41(+6.58%)
Oct 17, 2011 6.420 6.520 6.210 6.230 12,037,282 -0.28(-4.30%)
Oct 14, 2011 6.650 6.700 6.300 6.510 17,918,775 -0.05(-0.76%)
Oct 13, 2011 6.640 6.690 6.370 6.560 21,175,457 -0.20(-2.96%)
Oct 12, 2011 6.660 6.970 6.630 6.760 17,273,355 +0.16(+2.42%)
Oct 11, 2011 6.430 6.660 6.300 6.600 14,981,927 +0.13(+2.01%)
Oct 10, 2011 6.320 6.470 6.270 6.470 12,210,412 +0.31(+5.03%)
Oct 07, 2011 6.570 6.590 6.110 6.160 14,028,688 -0.39(-5.95%)
Oct 06, 2011 6.370 6.560 6.290 6.550 27,887,189 +0.46(+7.55%)
Oct 05, 2011 5.930 6.180 5.890 6.090 14,476,485 +0.09(+1.50%)
Oct 04, 2011 5.600 6.030 5.590 6.000 22,614,346 +0.28(+4.90%)
Oct 03, 2011 5.920 6.000 5.720 5.720 17,436,248 -0.21(-3.54%)
Sep 30, 2011 6.140 6.220 5.920 5.930 15,382,560 -0.30(-4.82%)
Sep 29, 2011 5.970 6.230 5.870 6.230 27,304,301 +0.44(+7.60%)
Sep 28, 2011 6.030 6.065 5.790 5.790 15,519,576 -0.23(-3.82%)
Sep 27, 2011 6.320 6.360 5.965 6.020 24,198,517 -0.05(-0.82%)
Sep 26, 2011 5.830 6.080 5.780 6.070 17,237,792 +0.36(+6.30%)
Sep 23, 2011 5.740 5.890 5.630 5.710 17,633,015 -0.08(-1.38%)
Sep 22, 2011 5.720 5.860 5.630 5.790 19,665,556 -0.14(-2.36%)
Sep 21, 2011 6.320 6.380 5.910 5.930 17,832,477 -0.41(-6.47%)
Sep 20, 2011 6.360 6.470 6.290 6.340 8,163,349 +0.02(+0.32%)
Sep 19, 2011 6.370 6.400 6.230 6.320 10,666,810 -0.21(-3.22%)
Sep 16, 2011 6.550 6.590 6.400 6.530 12,762,517 -0.01(-0.15%)
Sep 15, 2011 6.550 6.600 6.450 6.540 13,321,319 +0.07(+1.08%)
Sep 14, 2011 6.400 6.530 6.250 6.470 14,467,366 +0.12(+1.89%)
Sep 13, 2011 6.340 6.540 6.290 6.350 9,706,687 +0.05(+0.79%)
Sep 12, 2011 6.030 6.380 6.020 6.300 17,678,508 +0.18(+2.94%)
Sep 09, 2011 6.330 6.390 6.100 6.120 14,449,790 -0.30(-4.67%)
Sep 08, 2011 6.580 6.670 6.310 6.420 14,350,455 -0.22(-3.31%)
Sep 07, 2011 6.240 6.640 6.210 6.640 12,068,094 +0.53(+8.67%)
Sep 06, 2011 6.070 6.230 6.000 6.110 13,264,528 -0.13(-2.08%)
Sep 02, 2011 6.280 6.385 6.220 6.240 12,077,432 -0.20(-3.11%)
Sep 01, 2011 6.610 6.690 6.390 6.440 12,730,558 -0.20(-3.01%)
Aug 31, 2011 6.620 6.740 6.530 6.640 8,562,745 +0.07(+1.07%)
Aug 30, 2011 6.702 6.720 6.500 6.570 12,427,062 -0.18(-2.67%)
Aug 29, 2011 6.510 6.760 6.510 6.750 10,154,167 +0.33(+5.14%)
Aug 26, 2011 6.300 6.510 6.140 6.420 13,454,010 +0.07(+1.10%)
Aug 25, 2011 6.670 6.830 6.270 6.350 20,240,879 -0.11(-1.70%)
Aug 24, 2011 6.330 6.540 6.270 6.460 15,785,043 +0.11(+1.73%)
Aug 23, 2011 6.060 6.350 5.940 6.350 14,463,920 +0.30(+4.96%)
Aug 22, 2011 6.200 6.240 5.980 6.050 14,278,177 +0.04(+0.67%)
Aug 19, 2011 6.120 6.290 5.980 6.010 15,743,517 -0.24(-3.84%)
Aug 18, 2011 6.480 6.490 6.190 6.250 19,371,853 -0.44(-6.58%)
Aug 17, 2011 6.760 6.870 6.560 6.690 13,070,153 +0.01(+0.15%)
Aug 16, 2011 6.710 6.800 6.570 6.680 12,701,653 -0.13(-1.91%)
Aug 15, 2011 6.520 6.840 6.520 6.810 11,357,303 +0.38(+5.91%)
Aug 12, 2011 6.820 6.910 6.380 6.430 19,683,571 -0.27(-4.03%)
Aug 11, 2011 6.350 6.790 6.260 6.700 19,721,589 +0.50(+8.06%)
Aug 10, 2011 6.770 6.770 6.160 6.200 31,809,505 -0.72(-10.40%)
Aug 09, 2011 6.930 6.930 6.370 6.920 19,024,636 +0.42(+6.46%)
Aug 08, 2011 6.930 7.230 6.450 6.500 24,025,792 -0.75(-10.34%)
Aug 05, 2011 7.640 7.650 7.190 7.250 22,406,949 -0.25(-3.33%)
Aug 04, 2011 7.780 7.870 7.490 7.500 17,087,226 -0.42(-5.30%)
Aug 03, 2011 7.850 7.970 7.660 7.920 19,350,044 +0.06(+0.76%)
Aug 02, 2011 8.030 8.100 7.850 7.860 16,214,635 -0.25(-3.08%)
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.