Historical Stock Prices

KEY 
$14.31
*  
0.23
1.63%
Get KEY Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading KEY now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-DEC-2014 TO 06-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/06/2015 14.12 14.5 14.09 14.31 13,553,820
03/05/2015 13.93 14.08 13.74 14.08 11,170,210
03/04/2015 13.9 13.945 13.79 13.9 11,159,120
03/03/2015 13.94 14.055 13.88 14 6,771,337
03/02/2015 13.95 14.07 13.89 14.02 5,770,734
02/27/2015 13.99 14.085 13.91 13.93 6,735,901
02/26/2015 14.1 14.17 14 14.11 8,619,554
02/25/2015 14.08 14.2 14.02 14.15 8,383,991
02/24/2015 13.96 14.09 13.92 14.08 7,335,302
02/23/2015 13.97 13.99 13.83 13.91 4,633,777
02/20/2015 13.83 14.02 13.67 14.02 7,623,438
02/19/2015 13.91 13.93 13.71 13.9 6,637,256
02/18/2015 14.13 14.14 13.895 13.94 6,783,000
02/17/2015 14.09 14.17 13.9234 14.15 7,620,163
02/13/2015 14.23 14.29 14.02 14.11 8,855,453
02/12/2015 14.02 14.225 13.95 14.19 9,700,296
02/11/2015 13.94 13.95 13.785 13.92 12,512,450
02/10/2015 14 14 13.83 13.98 7,236,013
02/09/2015 14 14.025 13.86 13.88 10,584,220
02/06/2015 14.03 14.3 13.98 14.16 19,184,630
02/05/2015 13.77 13.835 13.68 13.8 12,072,450
02/04/2015 13.56 13.68 13.52 13.55 6,867,921
02/03/2015 13.35 13.59 13.34 13.58 12,911,360
02/02/2015 13.09 13.32 12.97 13.27 11,851,560
01/30/2015 12.98 13.2 12.94 12.99 10,476,040
01/29/2015 12.97 13.23 12.9025 13.2 10,502,800
01/28/2015 13.42 13.42 12.93 12.94 12,465,100
01/27/2015 13.25 13.46 13.23 13.31 9,656,851
01/26/2015 13.29 13.5 13.21 13.48 10,233,870
01/23/2015 13.28 13.45 13.17 13.27 13,642,220
01/22/2015 12.6 13.36 12.59 13.27 30,295,440
01/21/2015 12.24 12.4 12.16 12.33 17,101,820
01/20/2015 12.39 12.43 12.21 12.26 12,997,840
01/16/2015 12.13 12.4 12.08 12.4 13,083,290
01/15/2015 12.37 12.47 12.042 12.16 12,889,200
01/14/2015 12.53 12.53 12.24 12.42 17,117,800
01/13/2015 12.97 13.08 12.575 12.7 11,630,490
01/12/2015 13.01 13.05 12.78 12.86 7,665,668
01/09/2015 13.4 13.4 13.02 13.02 9,640,064
01/08/2015 13.26 13.435 13.2001 13.4 9,180,097
01/07/2015 13.18 13.28 13.01 13.13 11,281,210
01/06/2015 13.47 13.48 12.98 13.03 13,236,880
01/05/2015 13.78 13.79 13.43 13.44 7,408,463
01/02/2015 14 14.05 13.66 13.86 6,203,160
12/31/2014 14.14 14.14 13.89 13.9 5,081,394
12/30/2014 14.01 14.18 13.91 14.1 4,651,871
12/29/2014 13.98 14.16 13.96 14.07 4,590,237
12/26/2014 14.02 14.09 13.98 14 2,502,420
12/24/2014 14.1 14.1 13.95 14.01 2,391,810
12/23/2014 13.89 14.1 13.84 14.06 5,105,059
12/22/2014 13.81 13.86 13.74 13.84 6,787,521
12/19/2014 13.83 13.92 13.79 13.8 13,703,180
12/18/2014 13.6 13.81 13.575 13.81 9,238,029
12/17/2014 13.18 13.48 13.11 13.43 13,781,500
12/16/2014 13.02 13.31 13 13.11 15,726,090
12/15/2014 13.34 13.44 13.1 13.11 14,230,680
12/12/2014 13.42 13.51 13.28 13.3 9,526,365
12/11/2014 13.58 13.68 13.48 13.53 7,512,459
12/10/2014 13.79 13.89 13.46 13.48 10,962,580
12/09/2014 13.64 13.83 13.56 13.82 8,368,157
12/08/2014 13.78 13.965 13.69 13.73 7,981,521
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?