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
)
13.95
+0.03 (+0.18%)
Streaming Delayed Price
Updated: 3:56 PM EDT, May 30, 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 (%)
Apr 30, 2010
5.789
5.866
5.686
5.814
35,784,500
+0.04(+0.67%)
Apr 29, 2010
5.686
5.879
5.653
5.776
27,754,640
+0.16(+2.87%)
Apr 28, 2010
5.679
5.789
5.550
5.615
44,162,184
+0.06(+1.04%)
Apr 27, 2010
5.634
5.705
5.453
5.557
43,886,512
-0.12(-2.05%)
Apr 26, 2010
5.950
5.963
5.640
5.673
37,761,052
-0.25(-4.24%)
Apr 23, 2010
5.905
5.976
5.657
5.924
46,801,216
+0.05(+0.77%)
Apr 22, 2010
5.595
5.918
5.524
5.879
47,332,724
+0.12(+2.01%)
Apr 21, 2010
5.763
6.343
5.660
5.763
63,259
+0.23(+4.20%)
Apr 20, 2010
5.279
5.634
5.247
5.531
7,663
+0.29(+5.54%)
Apr 19, 2010
5.118
5.292
5.086
5.241
47,182,864
+0.08(+1.62%)
Apr 16, 2010
5.363
5.370
5.060
5.157
56,374,728
-0.23(-4.19%)
Apr 15, 2010
5.505
5.524
5.337
5.383
27,862,788
-0.11(-2.00%)
Apr 14, 2010
5.312
5.524
5.299
5.492
32,439,582
+0.24(+4.67%)
Apr 13, 2010
5.215
5.312
5.086
5.247
48,442,024
-0.13(-2.40%)
Apr 12, 2010
5.421
5.428
5.331
5.376
18,017,626
-0.01(-0.12%)
Apr 09, 2010
5.428
5.441
5.318
5.383
20,788,564
+0.01(+0.12%)
Apr 08, 2010
5.331
5.415
5.170
5.376
58,291,000
-0.12(-2.11%)
Apr 07, 2010
5.782
5.782
5.486
5.492
79,862,664
+0.03(+0.59%)
Apr 06, 2010
5.241
5.544
5.221
5.460
47,389,128
+0.30(+5.87%)
Apr 05, 2010
5.080
5.267
5.022
5.157
25,073,962
+0.13(+2.56%)
Apr 01, 2010
5.034
5.028
5.028
5.028
15,751,304
+0.03(+0.65%)
Mar 31, 2010
4.951
5.060
4.944
4.996
9,866,493
-0.01(-0.13%)
Mar 30, 2010
4.976
5.028
4.931
5.002
17,177,948
+0.03(+0.52%)
Mar 29, 2010
5.086
5.112
4.893
4.976
26,429,476
-0.09(-1.78%)
Mar 26, 2010
5.144
5.170
4.970
5.067
27,234,752
-0.05(-0.88%)
Mar 25, 2010
5.176
5.234
5.086
5.112
37,163,216
+0.02(+0.38%)
Mar 24, 2010
4.944
5.157
4.938
5.093
32,297,836
+0.14(+2.73%)
Mar 23, 2010
4.925
4.970
4.893
4.957
17,079,832
+0.03(+0.65%)
Mar 22, 2010
4.835
4.983
4.777
4.925
21,760,008
+0.03(+0.53%)
Mar 19, 2010
4.886
4.944
4.815
4.899
23,518,600
+0.03(+0.53%)
Mar 18, 2010
5.041
5.041
4.835
4.873
30,456,534
-0.22(-4.30%)
Mar 17, 2010
5.002
5.170
4.976
5.093
27,851,034
+0.13(+2.60%)
Mar 16, 2010
4.906
4.976
4.815
4.964
26,375,778
+0.08(+1.72%)
Mar 15, 2010
4.796
4.886
4.793
4.880
40,929,168
+0.01(+0.26%)
Mar 12, 2010
5.196
5.279
4.815
4.867
49,568,636
-0.21(-4.19%)
Mar 11, 2010
4.899
5.093
4.860
5.080
27,260,562
+0.21(+4.23%)
Mar 10, 2010
4.738
4.957
4.706
4.873
31,444,298
+0.19(+4.13%)
Mar 09, 2010
4.654
4.732
4.564
4.680
19,701,242
-0.01(-0.14%)
Mar 08, 2010
4.648
4.738
4.635
4.686
12,683,310
+0.01(+0.28%)
Mar 05, 2010
4.622
4.680
4.583
4.673
16,994,640
+0.10(+2.11%)
Mar 04, 2010
4.538
4.622
4.512
4.577
10,380,013
+0.04(+0.85%)
Mar 03, 2010
4.538
4.596
4.499
4.538
14,464,643
+0.00(+0.00%)
Mar 02, 2010
4.493
4.603
4.493
4.538
12,084,131
+0.05(+1.00%)
Mar 01, 2010
4.615
4.648
4.448
4.493
15,424,457
-0.12(-2.52%)
Feb 26, 2010
4.512
4.628
4.487
4.609
21,842,372
+0.11(+2.44%)
Feb 25, 2010
4.474
4.519
4.364
4.499
24,120,914
-0.07(-1.58%)
Feb 24, 2010
4.358
4.583
4.351
4.572
29,653,746
+0.23(+5.37%)
Feb 23, 2010
4.461
4.474
4.319
4.339
18,531,666
-0.15(-3.30%)
Feb 22, 2010
4.364
4.499
4.364
4.487
31,454,662
+0.12(+2.65%)
Feb 19, 2010
4.313
4.396
4.313
4.371
16,512,073
+0.03(+0.74%)
Feb 18, 2010
4.377
4.390
4.300
4.339
21,767,604
-0.06(-1.32%)
Feb 17, 2010
4.480
4.487
4.364
4.396
19,417,136
-0.06(-1.30%)
Feb 16, 2010
4.371
4.480
4.409
4.454
14,670,714
+0.08(+1.91%)
Feb 12, 2010
4.364
4.371
4.371
4.371
14,122,630
-0.05(-1.16%)
Feb 11, 2010
4.429
4.461
4.377
4.422
14,623,715
-0.01(-0.15%)
Feb 10, 2010
4.371
4.506
4.339
4.429
37,699,728
-0.03(-0.58%)
Feb 09, 2010
4.461
4.525
4.403
4.454
19,628,754
+0.16(+3.75%)
Feb 08, 2010
4.448
4.496
4.287
4.293
39,679,644
-0.14(-3.19%)
Feb 05, 2010
4.467
4.532
4.268
4.435
55,075,860
-0.04(-0.86%)
Feb 04, 2010
4.693
4.731
4.467
4.474
46,630,692
-0.30(-6.21%)
Feb 03, 2010
4.808
4.808
4.660
4.770
47,742,936
-0.07(-1.46%)
Feb 02, 2010
4.686
4.853
4.686
4.841
46,246,644
+0.15(+3.30%)
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
.