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 (%)
Jun 30, 2010
5.109
5.259
5.017
5.030
23,108,082
-0.08(-1.54%)
Jun 29, 2010
5.083
5.357
5.063
5.109
8,111
-0.30(-5.56%)
Jun 25, 2010
5.410
5.462
5.285
5.410
17,423,856
+0.14(+2.73%)
Jun 24, 2010
5.338
5.423
5.233
5.266
13,454,964
-0.11(-2.07%)
Jun 23, 2010
5.377
5.462
5.318
5.377
19,402,802
+0.03(+0.61%)
Jun 22, 2010
5.514
5.521
5.338
5.344
13,541,909
-0.18(-3.20%)
Jun 21, 2010
5.560
5.599
5.475
5.521
13,844,975
+0.05(+0.84%)
Jun 18, 2010
5.475
5.521
5.390
5.475
11,719,362
+0.04(+0.72%)
Jun 17, 2010
5.541
5.554
5.351
5.436
13,307,278
-0.05(-0.95%)
Jun 16, 2010
5.377
5.593
5.377
5.488
21,799,620
+0.05(+0.96%)
Jun 15, 2010
5.390
5.462
5.279
5.436
17,325,038
+0.12(+2.34%)
Jun 14, 2010
5.429
5.495
5.299
5.312
13,671,889
-0.08(-1.46%)
Jun 11, 2010
5.299
5.397
5.234
5.390
11,469,537
+0.01(+0.12%)
Jun 10, 2010
5.253
5.384
5.181
5.384
25,531,330
+0.21(+4.05%)
Jun 09, 2010
5.142
5.312
5.128
5.174
34,271,764
+0.07(+1.28%)
Jun 08, 2010
4.971
5.119
4.886
5.109
24,948,270
+0.18(+3.58%)
Jun 07, 2010
5.109
5.168
4.899
4.932
19,287,878
-0.15(-2.96%)
Jun 04, 2010
5.083
5.266
5.050
5.083
24,954,668
-0.26(-4.90%)
Jun 03, 2010
5.475
5.527
5.312
5.344
17,799,628
-0.05(-0.85%)
Jun 02, 2010
5.200
5.390
5.168
5.390
176,253
+0.23(+4.44%)
Jun 01, 2010
5.266
5.359
5.161
5.161
152
-0.09(-1.62%)
May 28, 2010
5.246
5.384
5.194
5.246
16,715,487
-0.12(-2.20%)
May 27, 2010
5.155
5.364
5.056
5.364
28,133,962
+0.33(+6.49%)
May 26, 2010
5.200
5.226
4.998
5.037
153
-0.05(-1.03%)
May 25, 2010
4.743
5.122
4.684
5.089
1,806
+0.19(+3.87%)
May 24, 2010
5.154
5.161
4.880
4.900
18,095,358
-0.24(-4.70%)
May 21, 2010
4.802
5.174
4.749
5.141
31,619,204
+0.26(+5.35%)
May 20, 2010
4.824
5.056
4.776
4.880
35,948
-0.21(-4.11%)
May 19, 2010
5.102
5.213
4.985
5.089
25,425,578
-0.05(-1.05%)
May 18, 2010
5.488
5.501
5.070
5.143
1,683
-0.25(-4.69%)
May 17, 2010
5.514
5.553
5.194
5.396
30,537,886
-0.11(-2.02%)
May 14, 2010
5.507
5.592
5.370
5.507
36,110,344
-0.16(-2.88%)
May 13, 2010
5.684
5.821
5.638
5.671
25,432,178
-0.01(-0.23%)
May 12, 2010
5.690
5.736
5.592
5.684
20,067,436
+0.08(+1.40%)
May 11, 2010
5.671
5.723
5.579
5.605
45,462,664
+0.15(+2.75%)
May 10, 2010
5.331
5.461
5.298
5.455
37,783,684
+0.31(+5.96%)
May 07, 2010
5.200
5.357
5.089
5.148
52,038,380
+0.02(+0.38%)
May 06, 2010
5.202
5.599
4.880
5.128
20,098
-0.39(-7.05%)
May 05, 2010
5.605
5.742
5.488
5.517
28,315,144
-0.13(-2.26%)
May 04, 2010
5.853
5.853
5.586
5.644
33,435,000
-0.23(-3.89%)
May 03, 2010
5.938
5.997
5.755
5.873
23,577,922
-0.02(-0.33%)
Apr 30, 2010
5.867
5.945
5.762
5.893
35,309,644
+0.04(+0.67%)
Apr 29, 2010
5.762
5.958
5.729
5.853
27,386,338
+0.16(+2.87%)
Apr 28, 2010
5.755
5.867
5.625
5.690
43,576,156
+0.06(+1.04%)
Apr 27, 2010
5.710
5.782
5.527
5.631
43,304,144
-0.12(-2.05%)
Apr 26, 2010
6.030
6.043
5.716
5.749
37,259,968
-0.25(-4.24%)
Apr 23, 2010
5.984
6.056
5.733
6.004
46,180,168
+0.05(+0.77%)
Apr 22, 2010
5.671
5.997
5.599
5.958
46,704,624
+0.12(+2.01%)
Apr 21, 2010
5.840
6.428
5.736
5.840
62,419
+0.24(+4.20%)
Apr 20, 2010
5.350
5.710
5.318
5.605
7,561
+0.29(+5.54%)
Apr 19, 2010
5.187
5.364
5.154
5.311
46,556,752
+0.08(+1.63%)
Apr 16, 2010
5.435
5.442
5.128
5.226
55,626,640
-0.23(-4.19%)
Apr 15, 2010
5.579
5.599
5.409
5.455
27,493,050
-0.11(-2.00%)
Apr 14, 2010
5.383
5.599
5.370
5.566
32,009,112
+0.25(+4.67%)
Apr 13, 2010
5.285
5.383
5.154
5.318
47,799,204
-0.13(-2.40%)
Apr 12, 2010
5.494
5.501
5.403
5.448
17,778,534
-0.01(-0.12%)
Apr 09, 2010
5.501
5.514
5.390
5.455
20,512,702
+0.01(+0.12%)
Apr 08, 2010
5.403
5.488
5.239
5.448
57,517,484
-0.12(-2.11%)
Apr 07, 2010
5.860
5.860
5.559
5.566
78,802,896
+0.03(+0.59%)
Apr 06, 2010
5.311
5.618
5.292
5.533
46,760,280
+0.31(+5.88%)
Apr 05, 2010
5.148
5.337
5.089
5.226
24,741,234
+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
.