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
)
15.40
+0.07 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2014
9.567
9.616
9.476
9.483
16,288,675
-0.14(-1.46%)
Jul 30, 2014
9.630
9.686
9.539
9.623
10,177,618
+0.09(+0.96%)
Jul 29, 2014
9.602
9.630
9.525
9.532
8,991,919
-0.05(-0.51%)
Jul 28, 2014
9.700
9.742
9.581
9.581
12,904,318
-0.13(-1.30%)
Jul 25, 2014
9.630
9.742
9.609
9.707
20,693,656
+0.08(+0.80%)
Jul 24, 2014
9.539
9.679
9.528
9.630
28,202,982
+0.12(+1.25%)
Jul 23, 2014
9.525
9.581
9.490
9.511
21,992,816
+0.02(+0.22%)
Jul 22, 2014
9.609
9.630
9.483
9.490
21,107,606
-0.09(-0.95%)
Jul 21, 2014
9.546
9.630
9.511
9.581
13,826,616
-0.01(-0.15%)
Jul 18, 2014
9.630
9.714
9.504
9.595
21,101,644
+0.06(+0.59%)
Jul 17, 2014
9.749
9.812
9.462
9.539
28,863,402
-0.40(-4.02%)
Jul 16, 2014
10.12
10.12
9.882
9.938
19,182,130
-0.13(-1.32%)
Jul 15, 2014
10.00
10.12
9.980
10.07
15,002,376
+0.15(+1.48%)
Jul 14, 2014
10.02
10.04
9.917
9.924
6,671,765
+0.00(+0.00%)
Jul 11, 2014
9.896
9.973
9.819
9.924
7,703,304
+0.01(+0.14%)
Jul 10, 2014
9.868
9.973
9.805
9.910
10,670,824
-0.10(-0.98%)
Jul 09, 2014
10.06
10.06
9.966
10.01
10,580,542
+0.06(+0.56%)
Jul 08, 2014
10.06
10.06
9.910
9.952
11,532,653
-0.11(-1.04%)
Jul 07, 2014
10.05
10.13
10.02
10.06
8,439,190
-0.11(-1.03%)
Jul 03, 2014
10.13
10.16
10.16
10.16
5,493,946
+0.13(+1.26%)
Jul 02, 2014
10.09
10.15
10.00
10.04
10,939,991
-0.05(-0.49%)
Jul 01, 2014
10.05
10.20
10.04
10.09
10,621,870
+0.05(+0.49%)
Jun 30, 2014
10.07
10.10
10.00
10.04
9,122,453
-0.05(-0.49%)
Jun 27, 2014
10.00
10.09
9.994
10.09
9,532,574
+0.04(+0.42%)
Jun 26, 2014
9.994
10.08
9.861
10.04
11,150,865
+0.02(+0.21%)
Jun 25, 2014
9.910
10.06
9.798
10.02
11,459,956
+0.09(+0.92%)
Jun 24, 2014
9.987
10.11
9.917
9.931
9,893,417
-0.08(-0.84%)
Jun 23, 2014
10.03
10.07
9.945
10.02
8,384,079
-0.01(-0.14%)
Jun 20, 2014
10.04
10.10
10.01
10.03
11,076,810
+0.06(+0.63%)
Jun 19, 2014
10.02
10.02
9.896
9.966
9,941,355
-0.04(-0.35%)
Jun 18, 2014
9.973
10.04
9.896
10.00
12,918,035
+0.04(+0.42%)
Jun 17, 2014
9.819
10.03
9.791
9.959
12,239,670
+0.12(+1.21%)
Jun 16, 2014
9.938
9.938
9.791
9.840
9,918,528
-0.13(-1.26%)
Jun 13, 2014
9.924
10.03
9.917
9.966
9,914,065
+0.04(+0.42%)
Jun 12, 2014
9.973
10.00
9.886
9.924
9,229,493
-0.06(-0.63%)
Jun 11, 2014
10.04
10.04
9.903
9.987
7,698,753
-0.08(-0.83%)
Jun 10, 2014
10.10
10.13
10.02
10.07
9,186,940
+0.18(+1.77%)
Jun 06, 2014
9.812
9.917
9.805
9.896
7,571,426
+0.10(+1.00%)
Jun 05, 2014
9.749
9.805
9.665
9.798
11,648,090
+0.07(+0.72%)
Jun 04, 2014
9.728
9.791
9.700
9.728
11,985,553
-0.01(-0.07%)
Jun 03, 2014
9.630
9.798
9.609
9.735
9,758,543
+0.08(+0.80%)
Jun 02, 2014
9.595
9.672
9.518
9.658
7,343,762
+0.07(+0.73%)
May 30, 2014
9.525
9.651
9.511
9.588
11,479,146
+0.04(+0.44%)
May 29, 2014
9.525
9.553
9.420
9.546
18,139,424
+0.05(+0.52%)
May 28, 2014
9.483
9.532
9.392
9.497
8,888,665
+0.01(+0.07%)
May 27, 2014
9.378
9.518
9.371
9.490
8,675,858
+0.13(+1.35%)
May 23, 2014
9.322
9.364
9.364
9.364
7,238,736
+0.06(+0.60%)
May 22, 2014
9.280
9.336
9.273
9.308
4,866,621
+0.02(+0.19%)
May 21, 2014
9.228
9.339
9.221
9.290
7,493,402
+0.07(+0.76%)
May 20, 2014
9.290
9.297
9.144
9.221
12,274,528
-0.05(-0.53%)
May 19, 2014
9.116
9.276
9.116
9.270
12,325,062
+0.13(+1.45%)
May 16, 2014
9.172
9.175
9.026
9.137
14,031,472
-0.04(-0.46%)
May 15, 2014
9.221
9.256
8.991
9.179
17,772,570
-0.13(-1.35%)
May 14, 2014
9.590
9.604
9.270
9.304
16,613,035
-0.32(-3.33%)
May 13, 2014
9.674
9.716
9.611
9.625
11,251,736
-0.03(-0.36%)
May 12, 2014
9.520
9.681
9.479
9.660
9,184,040
+0.18(+1.91%)
May 09, 2014
9.444
9.486
9.311
9.479
10,725,148
+0.01(+0.15%)
May 08, 2014
9.472
9.583
9.395
9.465
17,494,122
-0.03(-0.29%)
May 07, 2014
9.381
9.500
9.297
9.493
12,460,742
+0.16(+1.72%)
May 06, 2014
9.500
9.513
9.325
9.332
14,273,362
-0.20(-2.05%)
May 05, 2014
9.465
9.541
9.397
9.527
8,416,389
+0.00(+0.00%)
May 02, 2014
9.458
9.717
9.451
9.527
11,475,661
+0.10(+1.03%)
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
.