Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
KeyCorp
(NY:
KEY
)
13.67
-0.26 (-1.87%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2010
5.295
5.334
5.277
5.295
14,157,809
-0.01(-0.12%)
Oct 28, 2010
5.327
5.340
5.237
5.301
9,861,734
+0.02(+0.37%)
Oct 27, 2010
5.159
5.308
5.140
5.282
15,453,990
+0.06(+1.24%)
Oct 25, 2010
5.424
5.437
5.185
5.218
20,747,568
-0.14(-2.65%)
Oct 22, 2010
5.624
5.637
5.282
5.360
51,092,320
-0.03(-0.48%)
Oct 21, 2010
5.263
5.392
5.230
5.385
38,065,204
+0.17(+3.22%)
Oct 20, 2010
5.314
5.321
5.153
5.218
28,742,798
-0.14(-2.65%)
Oct 19, 2010
5.269
5.463
5.269
5.360
24,075,014
+0.00(+0.00%)
Oct 18, 2010
5.172
5.431
5.146
5.360
19,211,406
+0.17(+3.36%)
Oct 15, 2010
5.295
5.314
5.121
5.185
15,056,494
-0.10(-1.83%)
Oct 14, 2010
5.340
5.340
5.153
5.282
20,483,288
-0.07(-1.33%)
Oct 13, 2010
5.469
5.495
5.337
5.353
16,029,334
-0.14(-2.47%)
Oct 12, 2010
5.456
5.521
5.411
5.489
20,823,030
+0.01(+0.24%)
Oct 11, 2010
5.450
5.489
5.392
5.476
10,471,458
+0.05(+0.95%)
Oct 08, 2010
5.424
5.508
5.392
5.424
13,765,863
-0.05(-0.94%)
Oct 07, 2010
5.456
5.515
5.334
5.476
17,143,224
+0.10(+1.80%)
Oct 06, 2010
5.456
5.515
5.340
5.379
22,084,938
-0.08(-1.54%)
Oct 05, 2010
5.269
5.495
5.205
5.463
619
+0.25(+4.83%)
Oct 04, 2010
5.230
5.327
5.198
5.211
19,028,580
-0.03(-0.49%)
Oct 01, 2010
5.237
5.327
5.208
5.237
26,904,730
+0.09(+1.84%)
Sep 30, 2010
5.138
5.295
5.127
5.142
114,101
+0.01(+0.17%)
Sep 29, 2010
5.075
5.211
5.037
5.134
17,241,680
+0.03(+0.51%)
Sep 28, 2010
5.082
5.127
5.017
5.108
74,297
+0.05(+0.89%)
Sep 27, 2010
5.082
5.185
5.056
5.063
17,459,808
-0.04(-0.76%)
Sep 24, 2010
5.056
5.166
4.991
5.101
20,445,856
+0.16(+3.27%)
Sep 23, 2010
4.940
5.166
4.920
4.940
23,869,382
-0.15(-2.92%)
Sep 22, 2010
5.263
5.314
5.075
5.088
19,531,300
-0.18(-3.43%)
Sep 21, 2010
5.411
5.482
5.256
5.269
3,097
-0.13(-2.39%)
Sep 20, 2010
5.327
5.431
5.263
5.398
14,216,711
+0.08(+1.58%)
Sep 17, 2010
5.314
5.353
5.208
5.314
13,986,351
+0.01(+0.24%)
Sep 15, 2010
5.179
5.340
5.140
5.301
15,528,253
+0.09(+1.73%)
Sep 14, 2010
5.360
5.369
5.172
5.211
309
-0.15(-2.89%)
Sep 13, 2010
5.418
5.489
5.321
5.366
23,912,656
+0.06(+1.09%)
Sep 10, 2010
5.224
5.314
5.198
5.308
15,411,057
+0.06(+1.23%)
Sep 09, 2010
5.276
5.366
5.179
5.243
13,079
+0.09(+1.75%)
Sep 08, 2010
4.991
5.243
4.985
5.153
7,743
+0.17(+3.37%)
Sep 07, 2010
5.088
5.121
4.914
4.985
1,452
-0.20(-3.86%)
Sep 03, 2010
5.205
5.256
5.082
5.185
12,256,983
+0.06(+1.26%)
Sep 02, 2010
5.056
5.127
5.017
5.121
12,878,110
+0.05(+1.02%)
Sep 01, 2010
4.837
5.075
4.811
5.069
20,128,774
+0.33(+6.95%)
Aug 31, 2010
4.733
4.798
4.656
4.740
77,936
+0.03(+0.62%)
Aug 30, 2010
4.849
4.849
4.701
4.711
13,948,607
-0.04(-0.75%)
Aug 27, 2010
4.895
4.914
4.694
4.746
21,321,348
-0.06(-1.21%)
Aug 26, 2010
4.798
4.862
4.711
4.804
24,712
+0.12(+2.48%)
Aug 25, 2010
4.720
4.791
4.598
4.688
26,221
-0.05(-1.09%)
Aug 24, 2010
4.843
4.927
4.720
4.740
1,818
-0.19(-3.80%)
Aug 23, 2010
4.998
5.088
4.907
4.927
15,082,449
+0.00(+0.00%)
Aug 20, 2010
4.869
4.953
4.785
4.927
16,015,906
+0.03(+0.53%)
Aug 19, 2010
4.998
5.075
4.862
4.901
1,818
-0.12(-2.31%)
Aug 18, 2010
5.062
5.127
4.994
5.017
18,069,114
-0.05(-0.89%)
Aug 17, 2010
5.069
5.088
4.985
5.062
7,865
+0.04(+0.77%)
Aug 16, 2010
5.011
5.030
4.945
5.023
12,217,674
-0.02(-0.38%)
Aug 13, 2010
5.043
5.172
5.017
5.043
15,714,127
+0.01(+0.26%)
Aug 12, 2010
5.030
5.133
4.965
5.030
19,875,940
-0.07(-1.39%)
Aug 11, 2010
5.352
5.385
5.088
5.101
13,860
-0.37(-6.83%)
Aug 10, 2010
5.333
5.494
5.301
5.475
24,579,798
+0.08(+1.43%)
Aug 09, 2010
5.307
5.404
5.146
5.398
18,962,722
+0.13(+2.45%)
Aug 06, 2010
5.269
5.404
5.223
5.269
14,088,558
-0.19(-3.43%)
Aug 05, 2010
5.430
5.475
5.372
5.456
11,464,665
-0.01(-0.24%)
Aug 04, 2010
5.507
5.572
5.436
5.468
17,947,202
-0.02(-0.35%)
Aug 03, 2010
5.694
5.726
5.443
5.488
26,221
-0.26(-4.49%)
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
.