KeyCorp (NY: KEY )

24.19 USD +0.47 (+1.98%)
Streaming Delayed Price Updated: 10:15 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 8.050 8.100 7.960 8.040 9,965,481 -0.07(-0.86%)
Apr 27, 2012 8.170 8.200 8.050 8.110 10,356,088 -0.05(-0.61%)
Apr 26, 2012 8.060 8.170 8.000 8.160 11,719,662 +0.07(+0.87%)
Apr 25, 2012 8.140 8.190 7.990 8.090 11,718,835 +0.06(+0.75%)
Apr 24, 2012 7.900 8.080 7.890 8.030 16,692,621 +0.15(+1.90%)
Apr 23, 2012 7.750 7.970 7.720 7.880 13,338,923 +0.01(+0.13%)
Apr 20, 2012 8.000 8.010 7.760 7.870 22,236,205 -0.04(-0.51%)
Apr 19, 2012 8.040 8.120 7.820 7.910 36,897,026 -0.08(-1.00%)
Apr 18, 2012 8.110 8.220 7.960 7.990 24,827,621 -0.17(-2.08%)
Apr 17, 2012 8.150 8.230 8.090 8.160 18,579,031 +0.12(+1.49%)
Apr 16, 2012 8.030 8.170 7.960 8.040 18,765,950 +0.07(+0.88%)
Apr 13, 2012 8.330 8.330 7.970 7.970 25,649,187 -0.38(-4.55%)
Apr 12, 2012 8.290 8.440 8.220 8.350 18,329,514 +0.06(+0.72%)
Apr 11, 2012 8.120 8.290 8.070 8.290 14,480,337 +0.27(+3.37%)
Apr 10, 2012 8.120 8.180 8.000 8.020 16,867,577 -0.13(-1.60%)
Apr 09, 2012 8.130 8.170 8.050 8.150 9,433,885 -0.12(-1.45%)
Apr 05, 2012 8.320 8.415 8.235 8.270 11,612,784 -0.01(-0.12%)
Apr 04, 2012 8.280 8.350 8.180 8.280 18,742,191 -0.10(-1.19%)
Apr 03, 2012 8.460 8.490 8.250 8.380 19,650,366 -0.10(-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.