$13.80 0.00 (%) KeyCorp - NYSE

Dec. 19, 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
12/19/201413.8313.9213.7913.8013,703,918
12/19/201476.1476.4074.7675.75483,534
12/18/201413.6013.8113.5813.819,273,108
12/18/201474.9975.6573.9474.91433,517
12/17/201413.1813.4813.1113.4313,781,504
12/17/201471.0674.6771.0673.10521,255
12/16/201413.0213.3113.0013.1115,726,385
12/16/201469.0072.8668.9972.00498,256
12/15/201413.3413.4413.1013.1114,230,878
12/15/201471.0371.7769.0069.70354,961
12/12/201413.4213.5113.2813.309,526,365
12/12/201469.2571.5969.2570.10426,776
12/11/201413.5813.6813.4813.537,512,459
12/11/201472.6375.1270.1670.58251,847
12/10/201413.7913.8913.4613.4810,962,582
12/10/201473.5174.3871.0072.56491,332
12/9/201413.6413.8313.5613.828,368,157
12/9/201474.8175.4873.3374.75498,306
12/8/201413.7813.9713.6913.737,981,521
12/8/201479.9980.0075.1075.61550,261
12/5/201413.5913.9213.5913.7812,666,140
12/5/201481.9082.2680.0080.54196,128
12/4/201413.3413.5013.3013.4911,942,568
12/4/201486.0686.3582.0582.08287,699
12/3/201413.2013.3713.1913.328,244,295
12/3/201482.5986.4182.4286.04302,906
12/2/201413.2113.4013.1613.2011,577,198
12/2/201479.2782.6178.3982.18491,015
12/1/201413.4413.4613.0413.1817,273,031
12/1/201483.9283.9877.9578.25847,678
11/28/201413.6413.6613.4713.505,158,860
11/28/201488.4188.5184.9984.99217,166
11/27/201492.9892.9889.0689.7287,146
11/26/201413.5213.6313.5213.626,521,207
11/26/201492.7993.1092.0493.05152,679
11/25/201413.5713.5813.4713.5411,646,987
11/25/201492.0093.2690.9993.12305,073
11/24/201413.3213.5613.3213.5313,013,509
11/24/201494.0094.0091.5691.73185,211
11/21/201413.3813.5113.2313.248,790,990
11/21/201496.0396.5093.1093.50213,808
11/20/201413.1713.3513.1613.356,733,089
11/20/201493.1995.0592.7795.02197,624
11/19/201413.3113.3213.1713.299,216,142
11/19/201491.4493.5091.0893.50203,495
11/18/201413.2613.3413.1913.3111,595,205
11/18/201491.7492.1890.1690.94217,468
11/17/201413.3013.3313.2013.248,666,135
11/17/201492.9393.8991.3791.72175,698
11/14/201413.4113.5013.3113.357,740,902
11/14/201493.8394.7592.5592.83224,952
11/13/201413.4613.5313.3613.459,893,578
11/13/201494.4594.8792.1993.38151,938
11/12/201413.3913.5213.3913.488,028,194
11/12/201494.9995.4794.2794.68171,243
11/11/201413.4713.5413.4213.485,476,771
11/11/201493.7795.4493.0195.17171,039
11/10/201413.3613.5113.3513.485,061,114
11/10/201494.9695.5193.2894.11199,505
11/7/201413.4313.5013.3213.397,201,773
11/7/201492.9794.4691.9794.37173,992
11/6/201413.3813.5013.2913.487,552,809
11/6/201492.3492.7090.8192.48181,718
11/5/201413.3513.3813.1913.329,318,581
11/5/201489.6994.7189.5091.95443,724
11/4/201413.2413.2813.1013.257,629,356
11/4/201490.8290.8286.4587.47229,836
11/3/201413.1913.3113.1513.2211,754,468
11/3/201489.2590.8288.7890.18181,819
10/31/201413.2513.2813.1213.2015,564,004
10/31/201490.0590.3088.9589.66311,764
10/30/201413.0713.1512.9513.0413,566,414
10/30/201490.7791.1889.6289.84132,562
10/29/201412.9613.1612.9113.118,078,049
10/29/201491.8592.0090.1990.77166,609
10/28/201412.8213.0312.8113.007,594,790
10/28/201491.5992.5489.7692.29179,268
10/27/201412.7612.8012.7112.796,264,612
10/27/201492.0192.0389.8291.10147,372
10/24/201412.7012.7912.6812.797,344,748
10/24/201491.7492.1190.5692.11175,801
10/23/201412.7312.8312.6712.7010,407,784
10/23/201489.9191.7089.8791.52186,192
10/22/201412.6912.7612.5212.5816,548,032
10/22/201489.5090.2288.3488.58212,601
10/21/201412.5912.7212.5512.6314,156,884
10/21/201490.4990.5089.5089.51183,344
10/20/201412.4112.5212.3712.5011,995,328
10/20/201489.4390.2788.9289.47152,500
10/17/201412.3012.4112.1412.3520,076,213
10/17/201489.5191.7788.5689.45270,769
10/16/201411.8112.2811.7212.1921,244,739
10/16/201484.6489.7384.6488.32296,372
10/15/201411.7012.3611.5512.1445,868,819
10/15/201481.0287.0180.1086.51495,953
10/14/201412.8013.0212.7112.8916,224,164
10/14/201488.0188.2082.9183.25531,520
10/13/201412.9313.0012.7512.777,961,307
10/10/201413.0613.2312.8812.8813,086,409
10/10/201492.3792.3789.1089.12309,630
  • Showing 1-100 of 2,510 items
  • 1
  • 2
  • 3
  • ...
  • 26
  • >>
Trading Center