$13.82 0.00 (%) KeyCorp - NYSE

Sep. 16, 2014 | 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
9/16/201413.7613.9613.7613.825,499,735
9/16/201496.4297.0095.5595.65358,346
9/15/201413.9413.9613.7713.817,347,222
9/12/201413.8514.0313.8213.9311,756,990
9/12/201497.8899.1097.2298.02274,560
9/11/201413.8313.9013.7613.846,990,801
9/11/201498.0098.4097.2797.88341,567
9/10/201413.6213.9413.6213.898,820,913
9/10/201497.9399.1297.0198.30140,353
9/9/201413.6913.7113.5713.608,708,691
9/9/201496.6498.6196.3097.84172,109
9/8/201413.7313.7913.6213.776,426,795
9/8/201497.7798.0596.4597.00242,495
9/5/201413.7013.7513.5713.746,344,105
9/5/201498.8998.9997.2498.27287,343
9/4/201413.6813.8613.6413.727,325,617
9/4/201499.3399.6398.0499.33249,235
9/3/201413.7513.7813.5813.655,900,611
9/3/201498.5199.8498.2399.63328,821
9/2/201413.6513.7613.6013.716,742,588
9/2/201495.7598.2095.4697.75287,771
8/29/201413.5013.6213.4713.614,482,488
8/29/201494.7195.7594.6595.66370,734
8/28/201413.5313.5813.4213.515,107,960
8/28/201495.0095.4594.3194.76125,629
8/27/201413.7413.7813.5813.625,869,239
8/27/201494.7495.4094.1295.01190,871
8/26/201413.7313.7813.6913.745,680,995
8/26/201495.2597.0094.4094.50253,856
8/25/201413.6513.7813.6313.716,262,645
8/25/201494.0195.3094.0195.25146,715
8/22/201413.5613.7413.5013.557,978,216
8/22/201495.6395.8493.6594.17349,702
8/21/201413.4513.6413.4013.578,856,495
8/21/201496.0096.2495.6196.00141,617
8/20/201413.2713.4713.2413.447,858,223
8/20/201495.2596.2494.7195.96272,632
8/19/201413.3413.4813.2613.278,327,346
8/19/201494.8096.3594.8095.54225,408
8/18/201413.2713.5013.2513.338,494,750
8/18/201493.8895.0993.6195.09195,083
8/15/201413.1813.3113.0513.198,709,761
8/15/201493.5094.7093.3593.50251,685
8/14/201413.1913.2713.1013.135,410,532
8/14/201491.2693.5791.2693.50228,426
8/13/201413.1613.2313.1113.164,656,221
8/13/201491.5091.7591.1191.51158,339
8/12/201413.0413.1513.0013.116,156,529
8/12/201490.1291.5290.1291.39224,211
8/11/201413.2413.2413.0313.0511,363,016
8/11/201489.7591.7589.4190.64181,868
8/8/201413.0313.2312.9713.218,196,651
8/8/201488.7790.0687.7089.37191,601
8/7/201413.2613.2812.9712.996,361,663
8/7/201485.5088.5285.2588.20447,043
8/6/201413.1113.2913.1013.206,297,601
8/6/201481.7583.2981.7582.79147,994
8/5/201413.1613.3313.1013.177,643,109
8/5/201482.4583.7581.8382.79165,145
8/4/201413.4013.4513.1413.2311,373,169
8/1/201413.5013.6313.2513.3510,233,537
8/1/201481.9282.3981.4081.91203,770
7/31/201413.6613.7313.5313.5411,411,633
7/31/201481.0482.0580.9681.62221,744
7/30/201413.7513.8313.6213.747,128,107
7/30/201482.7082.8481.3181.41252,317
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
  • Showing 1-100 of 2,507 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center