KeyCorp $13.44

up +0.17


20/8/2014 04:00 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
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
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
Trading Center