KeyCorp $13.61

down -0.07


29/7/2014 04:01 PM  |  NYSE : KEY  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEY historical data

Date Open High Low Close Volume
7/29/201413.7113.7513.6013.616,297,678
7/29/201483.2283.2482.0482.26210,116
7/28/201413.8513.9113.6813.689,037,808
7/28/201482.5883.0481.9283.04127,135
7/25/201413.7513.9113.7213.8614,493,233
7/25/201482.1383.2281.6182.41121,092
7/24/201413.6213.8213.6013.7519,752,546
7/24/201481.7582.4080.9881.96340,929
7/23/201413.6013.6813.5513.5815,403,558
7/23/201480.0082.0079.7581.66183,764
7/22/201413.7213.7513.5413.5514,783,152
7/22/201478.7380.0578.3880.03227,643
7/21/201413.6313.7513.5813.689,683,759
7/21/201478.5078.5978.1378.4460,028
7/18/201413.7513.8713.5713.7014,778,976
7/18/201478.4979.1578.4378.66113,688
7/17/201413.9214.0113.5113.6220,216,226
7/17/201479.4079.4078.0078.50215,395
7/16/201414.4514.4614.1114.1913,435,034
7/16/201478.8079.4878.5179.36173,561
7/15/201414.2814.4514.2514.3810,507,227
7/15/201477.6878.8977.4278.61190,596
7/14/201414.3014.3314.1614.174,672,710
7/14/201477.5177.9577.5177.87182,828
7/11/201414.1314.2414.0214.175,395,170
7/11/201477.7778.0377.0877.31210,283
7/10/201414.0914.2414.0014.157,473,934
7/10/201477.6578.6377.0877.81174,322
7/9/201414.3714.3714.2314.297,410,303
7/9/201477.6378.0077.0077.99141,670
7/8/201414.3614.3614.1514.218,077,505
7/8/201476.5077.9476.3877.90210,476
7/7/201414.3514.4614.3114.365,910,563
7/7/201478.3278.6076.5276.59170,502
7/4/201477.7578.9077.7578.5150,780
7/3/201414.4714.6214.4514.513,847,755
7/3/201478.3278.5077.5277.9586,410
7/2/201414.4114.4914.2814.337,662,161
7/2/201478.2879.0677.7578.30192,543
7/1/201414.3514.5714.3314.407,439,248
6/30/201414.3814.4214.2814.336,389,100
6/30/201478.5078.6177.9478.61123,492
6/27/201414.2814.4114.2714.406,676,337
6/27/201477.5778.4777.3378.39125,224
6/26/201414.2714.3914.0814.347,809,741
6/26/201477.4377.6077.0077.37129,043
6/25/201414.1514.3613.9914.318,026,219
6/25/201477.2877.6076.6377.32148,227
6/24/201414.2614.4414.1614.186,929,106
6/24/201478.2478.3277.4677.67149,643
6/23/201414.3214.3814.2014.305,872,200
6/23/201478.1278.3577.4678.13135,994
6/20/201414.3314.4214.2914.327,757,875
6/20/201477.9978.2677.3678.19478,158
6/19/201414.3114.3114.1314.236,962,635
6/19/201477.7577.9476.9977.62176,637
6/18/201414.2414.3314.1314.289,047,415
6/18/201479.0979.4677.6777.99190,186
6/17/201414.0214.3213.9814.228,572,458
6/17/201478.5079.0178.0979.01146,913
6/16/201414.1914.1913.9814.056,946,748
6/16/201478.5479.1277.8978.87196,764
6/13/201414.1714.3214.1614.236,943,522
6/13/201478.2279.0077.8278.26124,591
6/12/201414.2414.2814.1214.176,464,068
6/12/201479.0079.1077.3277.80253,469
6/11/201414.3314.3414.1414.265,392,862
6/11/201475.5179.4475.5178.98829,764
6/10/201414.4214.4714.3114.386,455,666
6/10/201474.5575.5274.4475.40317,758
6/9/201414.1514.5214.1414.4911,666,736
6/9/201474.5674.8774.2974.72326,394
6/6/201414.0114.1614.0014.135,302,806
6/6/201473.9174.9473.8474.78217,840
6/5/201413.9214.0013.8013.998,158,482
6/5/201473.8574.1073.6673.81218,873
6/4/201413.8913.9813.8513.898,395,117
6/4/201474.0074.0673.6073.81205,692
6/3/201413.7513.9913.7213.906,849,100
6/3/201473.9374.1473.6574.00208,281
6/2/201413.7013.8113.5913.795,143,357
6/2/201473.5573.9873.2173.80214,515
5/30/201413.6013.7813.5813.698,039,659
5/30/201473.7073.9072.8073.43283,204
5/29/201413.6013.6413.4513.6312,707,440
5/29/201473.9074.3173.3673.55211,262
5/28/201413.5413.6113.4113.566,225,362
5/28/201473.8074.3773.6574.21219,120
5/27/201413.3913.5913.3813.556,076,318
5/27/201473.8573.8973.4673.80192,886
5/26/201473.9873.9873.6473.7572,177
5/23/201413.3113.4413.2713.375,069,763
5/23/201473.6373.8773.5073.70183,618
5/22/201413.2513.3313.2413.294,927,256
5/22/201473.9174.2473.6673.68321,220
5/21/201413.2413.4013.2313.335,223,569
5/21/201473.7573.9473.3073.80609,976
5/20/201413.3313.3413.1213.238,554,802
5/20/201475.1775.8675.0375.43231,066
5/19/201413.0813.3113.0813.308,590,022
Trading Center