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 (%)
Jun 30, 2010
5.036
5.185
4.946
4.959
23,440,398
-0.08(-1.54%)
Jun 29, 2010
5.011
5.281
4.991
5.036
8,228
-0.30(-5.56%)
Jun 25, 2010
5.333
5.385
5.210
5.333
17,674,426
+0.14(+2.73%)
Jun 24, 2010
5.262
5.346
5.159
5.191
13,648,458
-0.11(-2.07%)
Jun 23, 2010
5.301
5.385
5.243
5.301
19,681,832
+0.03(+0.61%)
Jun 22, 2010
5.436
5.443
5.262
5.269
13,736,654
-0.17(-3.20%)
Jun 21, 2010
5.481
5.520
5.398
5.443
14,044,078
+0.05(+0.84%)
Jun 18, 2010
5.398
5.443
5.314
5.398
11,887,897
+0.04(+0.72%)
Jun 17, 2010
5.462
5.475
5.275
5.359
13,498,648
-0.05(-0.95%)
Jun 16, 2010
5.301
5.514
5.301
5.410
22,113,118
+0.05(+0.96%)
Jun 15, 2010
5.314
5.385
5.204
5.359
17,574,186
+0.12(+2.34%)
Jun 14, 2010
5.352
5.417
5.223
5.236
13,868,503
-0.08(-1.46%)
Jun 11, 2010
5.223
5.320
5.160
5.314
11,634,479
+0.01(+0.12%)
Jun 10, 2010
5.178
5.307
5.107
5.307
25,898,494
+0.21(+4.05%)
Jun 09, 2010
5.069
5.236
5.056
5.101
34,764,624
+0.06(+1.28%)
Jun 08, 2010
4.901
5.046
4.817
5.036
25,307,048
+0.17(+3.58%)
Jun 07, 2010
5.036
5.094
4.830
4.862
19,565,256
-0.15(-2.96%)
Jun 04, 2010
5.011
5.191
4.978
5.011
25,313,538
-0.26(-4.90%)
Jun 03, 2010
5.398
5.449
5.236
5.269
18,055,602
-0.05(-0.85%)
Jun 02, 2010
5.127
5.314
5.094
5.314
178,788
+0.23(+4.44%)
Jun 01, 2010
5.191
5.283
5.088
5.088
155
-0.08(-1.62%)
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%)
May 03, 2010
5.854
5.912
5.674
5.790
23,916,994
-0.02(-0.33%)
Apr 30, 2010
5.783
5.861
5.680
5.809
35,817,432
+0.04(+0.67%)
Apr 29, 2010
5.680
5.874
5.648
5.770
27,780,180
+0.16(+2.87%)
Apr 28, 2010
5.674
5.783
5.545
5.609
44,202,824
+0.06(+1.04%)
Apr 27, 2010
5.629
5.700
5.448
5.552
43,926,896
-0.12(-2.05%)
Apr 26, 2010
5.944
5.957
5.635
5.667
37,795,800
-0.25(-4.24%)
Apr 23, 2010
5.899
5.970
5.651
5.919
46,844,280
+0.05(+0.77%)
Apr 22, 2010
5.590
5.912
5.519
5.874
47,376,280
+0.12(+2.01%)
Apr 21, 2010
5.758
6.337
5.655
5.758
63,317
+0.23(+4.20%)
Apr 20, 2010
5.275
5.629
5.242
5.526
7,670
+0.29(+5.54%)
Apr 19, 2010
5.114
5.287
5.081
5.236
47,226,284
+0.08(+1.62%)
Apr 16, 2010
5.358
5.365
5.056
5.152
56,426,604
-0.23(-4.19%)
Apr 15, 2010
5.500
5.519
5.333
5.378
27,888,428
-0.11(-2.00%)
Apr 14, 2010
5.307
5.519
5.294
5.487
32,469,434
+0.24(+4.67%)
Apr 13, 2010
5.210
5.307
5.081
5.242
48,486,600
-0.13(-2.40%)
Apr 12, 2010
5.416
5.423
5.326
5.371
18,034,206
-0.01(-0.12%)
Apr 09, 2010
5.423
5.436
5.313
5.378
20,807,694
+0.01(+0.12%)
Apr 08, 2010
5.326
5.410
5.165
5.371
58,344,640
-0.12(-2.11%)
Apr 07, 2010
5.777
5.777
5.481
5.487
79,936,160
+0.03(+0.59%)
Apr 06, 2010
5.236
5.539
5.217
5.455
47,432,740
+0.30(+5.87%)
Apr 05, 2010
5.075
5.262
5.017
5.152
25,097,036
+0.13(+2.56%)
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
.