$14.90 -0.02 (%) KeyCorp - NYSE

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KEY historical data

Date Open High Low Close Volume
5/22/201514.9415.0014.8414.904,169,181
5/22/201542.5642.8742.0142.24233,445
5/21/201514.9215.0314.8614.926,833,276
5/21/201542.1242.6842.0142.66307,795
5/20/201515.0815.1014.9314.976,145,384
5/20/201541.1742.1341.1241.85638,986
5/19/201514.9215.1114.8815.119,194,127
5/19/201542.7642.9041.1341.26530,446
5/18/201514.7314.9014.7014.866,735,511
5/15/201515.0015.0014.6414.7012,852,921
5/15/201542.4343.1742.2742.99322,574
5/14/201514.9615.0614.8514.9311,426,582
5/14/201542.1943.1742.0942.28478,819
5/13/201514.7214.9714.6614.9216,406,268
5/13/201541.4142.6741.3542.63487,943
5/12/201514.6514.7914.5114.7214,789,775
5/12/201540.5041.1939.9041.06559,555
5/11/201514.5914.8114.5314.747,701,600
5/11/201541.8941.9840.6040.63446,539
5/8/201514.4514.6014.3314.589,149,169
5/8/201542.4842.9041.8041.88603,876
5/7/201514.4914.5014.2914.3511,857,379
5/7/201542.6142.8941.5242.63618,976
5/6/201514.4114.7114.3814.4619,322,078
5/6/201543.4543.4541.7142.51521,216
5/5/201514.5714.8314.5414.6516,124,288
5/5/201544.1844.7443.0243.56417,576
5/4/201514.5014.6414.4114.637,626,092
5/4/201543.2644.1143.2643.63198,864
5/1/201514.5214.5714.3614.406,469,561
5/1/201542.4843.6742.1443.51263,053
4/30/201514.5414.6214.3714.4511,544,523
4/30/201542.4642.9042.1842.47467,130
4/29/201514.2114.5614.2114.4911,081,790
4/29/201543.5143.5142.0942.68396,172
4/28/201514.1014.2814.0114.267,509,746
4/28/201544.2444.9643.7243.86174,653
4/27/201514.2514.3214.1114.116,984,658
4/27/201544.6244.6343.7544.15217,097
4/24/201514.3314.3314.2214.237,453,170
4/24/201545.4345.4344.2944.46152,385
4/23/201514.3214.3914.2214.349,558,082
4/23/201544.9945.2844.8345.03219,517
4/22/201514.1614.3714.0614.3410,232,017
4/22/201544.6445.1244.2044.76198,624
4/21/201514.2614.3214.1814.187,977,793
4/21/201544.8745.0444.1844.53315,313
4/20/201514.1914.3414.1314.218,117,884
4/20/201545.4346.5244.8044.89461,654
4/17/201514.2914.3714.0014.0911,848,421
4/17/201544.5645.8944.3045.43536,157
4/16/201514.0614.5313.9014.4021,619,429
4/16/201544.5944.8744.0844.24423,407
4/15/201514.0714.2914.0614.1910,846,257
4/15/201545.4145.5044.6144.83395,967
4/14/201514.2414.3014.0614.1014,361,195
4/14/201545.2045.6744.6945.31239,594
4/13/201514.0514.2614.0314.2515,194,081
4/13/201545.3545.5844.9645.22248,033
4/10/201514.1814.2114.0114.069,370,541
4/10/201545.4345.9045.1145.39159,153
4/9/201514.1814.2514.0714.196,776,493
4/9/201544.7145.4244.7145.26119,813
4/8/201514.2314.3614.1514.196,580,370
4/8/201545.5045.9044.6744.75320,000
4/7/201514.2114.3414.1214.258,558,727
4/7/201544.0145.5644.0145.30348,534
4/6/201514.0914.2013.9314.167,257,678
4/6/201543.8044.5442.7644.24253,213
4/2/201514.1014.2814.1014.258,030,403
4/2/201587.3088.3786.6787.50134,218
4/1/201514.0914.1813.9914.1617,691,359
4/1/201585.4389.8385.3987.57299,044
3/31/201514.0214.1814.0114.168,104,263
3/31/201582.6684.8582.3284.25217,118
3/30/201514.1414.2814.1014.204,981,766
3/30/201583.1284.0082.4482.49122,500
3/27/201514.1214.1213.9214.007,237,394
3/27/201583.2883.4682.5183.04187,000
3/26/201514.0014.2013.9014.1510,578,974
3/26/201582.9184.0082.4283.30196,320
3/25/201514.3014.3113.9814.0311,280,065
3/25/201582.1383.4881.4882.35194,149
3/24/201514.5014.5014.3114.3110,217,916
3/24/201581.2182.0880.9081.48192,075
3/23/201514.6714.6814.5114.558,403,947
3/23/201581.5381.8980.6081.12141,286
3/20/201514.4914.6814.4614.6512,773,928
3/20/201580.8881.9180.7881.04141,287
3/19/201514.4614.4814.2914.4313,281,047
3/19/201582.7683.4180.2080.21140,629
3/18/201514.5814.7414.3114.4713,410,702
3/18/201581.5684.6581.5383.21316,665
3/17/201514.4814.6114.4114.617,821,593
3/17/201578.8582.2478.8581.57227,915
3/16/201514.5814.6314.4214.598,385,696
3/16/201578.8579.8777.5379.49579,949
3/13/201514.5914.6914.3914.5110,739,619
3/13/201581.3981.3977.7379.10457,233
3/12/201514.4714.6314.3914.6116,077,508
  • Showing 1-100 of 2,512 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center