Historical Stock Prices

KEY 
$12.29
*  
0.13
1.05%
Get KEY Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 12.31 12.44 12.19 12.29 17,204,580
04/28/2016 12.45 12.64 12.36 12.42 13,238,960
04/27/2016 12.58 12.675 12.45 12.57 10,789,670
04/26/2016 12.49 12.64 12.38 12.57 11,115,120
04/25/2016 12.53 12.54 12.32 12.41 11,495,200
04/22/2016 12.32 12.655 12.31 12.58 16,757,460
04/21/2016 12.02 12.51 12 12.29 18,988,600
04/20/2016 12.04 12.16 11.95 12.14 16,214,410
04/19/2016 11.82 12.03 11.8 11.98 12,333,340
04/18/2016 11.6 11.86 11.5841 11.79 8,620,836
04/15/2016 11.8 11.8 11.63 11.7 10,827,910
04/14/2016 11.46 11.87 11.44 11.73 16,379,470
04/13/2016 11.16 11.58 11.13 11.5 17,833,960
04/12/2016 10.89 11.03 10.84 11.02 9,191,398
04/11/2016 10.82 11.02 10.8 10.89 11,674,910
04/08/2016 10.8 10.96 10.71 10.72 8,845,622
04/07/2016 10.83 10.91 10.6 10.66 15,150,390
04/06/2016 10.81 11.045 10.74 10.99 13,826,040
04/05/2016 10.8 10.91 10.76 10.8 12,108,240
04/04/2016 10.94 11.22 10.89 10.96 10,777,170
04/01/2016 10.96 11.04 10.8 10.97 11,830,990
03/31/2016 11.11 11.2 10.95 11.04 11,399,090
03/30/2016 11.11 11.29 11.05 11.15 13,201,030
03/29/2016 11.08 11.08 10.87 11.02 13,518,700
03/28/2016 11.22 11.27 11.125 11.18 8,497,360
03/24/2016 11.17 11.2 11.01 11.19 9,821,573
03/23/2016 11.39 11.4 11.19 11.26 12,352,810
03/22/2016 11.3 11.49 11.265 11.41 12,373,340
03/21/2016 11.35 11.525 11.33 11.43 10,597,720
03/18/2016 11.23 11.45 11.2 11.39 22,896,120
03/17/2016 10.98 11.2 10.86 11.13 15,026,810
03/16/2016 11.15 11.34 10.96 11.01 14,411,580
03/15/2016 11.03 11.17 10.96 11.17 11,643,190
03/14/2016 11.22 11.23 11.03 11.14 12,993,220
03/11/2016 11.09 11.26 11.035 11.22 11,362,500
03/10/2016 10.99 11.07 10.75 10.96 12,655,030
03/09/2016 11.14 11.205 10.85 10.9 11,315,660
03/08/2016 11.29 11.34 11.03 11.09 11,340,550
03/07/2016 11.44 11.54 11.35 11.44 8,270,209
03/04/2016 11.57 11.74 11.49 11.55 13,572,970
03/03/2016 11.31 11.47 11.22 11.47 12,147,650
03/02/2016 10.91 11.31 10.91 11.31 21,915,930
03/01/2016 10.6 10.99 10.57 10.9 29,904,750
02/29/2016 10.71 10.725 10.45 10.55 17,371,750
02/26/2016 10.79 10.87 10.62 10.72 21,332,150
02/25/2016 10.58 10.73 10.49 10.69 11,139,800
02/24/2016 10.47 10.5666 10.23 10.54 11,566,410
02/23/2016 10.9 10.91 10.57 10.63 10,715,070
02/22/2016 10.84 10.94 10.77 10.93 12,653,290
02/19/2016 10.56 10.77 10.49 10.7 13,448,760
02/18/2016 10.98 10.98 10.5 10.64 30,584,240
02/17/2016 11.04 11.145 10.86 10.93 16,957,480
02/16/2016 10.81 11.08 10.585 10.91 17,656,000
02/12/2016 10.19 10.59 10.15 10.49 15,587,190
02/11/2016 10.17 10.19 9.88 10 25,375,920
02/10/2016 10.74 10.8 10.45 10.52 22,141,200
02/09/2016 10.37 10.73 10.335 10.64 13,925,270
02/08/2016 10.68 10.685 10.44 10.55 14,660,000
02/05/2016 11.02 11.1 10.77 10.8 17,348,790
02/04/2016 10.74 11 10.72 10.91 17,267,450
02/03/2016 10.83 10.85 10.32 10.78 23,400,680
02/02/2016 10.91 10.91 10.7 10.76 16,507,060
02/01/2016 11.25 11.25 11.02 11.08 14,086,560
01/29/2016 11.15 11.2 10.95 11.16 17,296,120
01/28/2016 11.13 11.25 10.955 11.08 13,991,210
01/27/2016 10.89 11.275 10.86 10.92 16,770,710
01/26/2016 10.91 11.07 10.85 10.94 16,094,840
01/25/2016 11.28 11.31 10.81 10.85 18,892,870
01/22/2016 11.36 11.57 11.26 11.32 20,038,190
01/21/2016 10.88 11.47 10.84 11.17 22,715,540
01/20/2016 11.1 11.32 10.78 11.2 29,514,220
01/19/2016 11.65 11.69 11.25 11.33 14,662,070
01/15/2016 11.36 11.58 11.28 11.51 19,433,170
01/14/2016 11.78 11.92 11.55 11.83 16,909,250
01/13/2016 12.13 12.18 11.575 11.68 22,164,610
01/12/2016 12.1 12.12 11.745 12.05 14,513,420
01/11/2016 11.99 12.065 11.75 11.94 22,337,700
01/08/2016 12.29 12.335 11.89 11.92 14,346,360
01/07/2016 12.43 12.5799 12.15 12.18 20,452,070
01/06/2016 12.69 12.81 12.59 12.62 20,747,040
01/05/2016 13.01 13.08 12.75 12.85 18,014,710
01/04/2016 12.99 13.03 12.85 12.96 18,056,980
12/31/2015 13.17 13.37 13.13 13.19 9,559,756
12/30/2015 13.38 13.38 13.25 13.25 7,118,606
12/29/2015 13.38 13.46 13.295 13.42 7,872,809
12/28/2015 13.27 13.31 13.12 13.3 10,550,570
12/24/2015 13.32 13.4 13.29 13.33 4,296,316
12/23/2015 13.08 13.35 12.945 13.34 14,053,840
12/22/2015 12.92 13.04 12.72 13 11,805,880
12/21/2015 12.73 12.85 12.6299 12.84 13,522,480
12/18/2015 12.91 12.93 12.65 12.67 37,581,600
12/17/2015 13.4 13.47 12.99 13 15,347,190
12/16/2015 13.24 13.41 12.98 13.37 18,788,070
12/15/2015 12.87 13.2 12.87 13.13 17,264,310
12/14/2015 12.76 12.95 12.5 12.7 15,819,120
12/11/2015 12.8 12.91 12.68 12.74 13,766,080
12/10/2015 12.88 13.22 12.805 13.01 11,600,220
12/09/2015 12.98 13.18 12.69 12.85 17,421,050
12/08/2015 13.13 13.24 13 13.04 11,474,040
12/07/2015 13.38 13.4 13.16 13.24 11,457,640
12/04/2015 13.01 13.44 12.915 13.41 19,082,090
12/03/2015 13.2 13.24 12.92 12.95 14,494,000
12/02/2015 13.34 13.41 13.1 13.13 12,436,700
12/01/2015 13.17 13.34 13.09 13.3 11,578,890
11/30/2015 13.14 13.205 13.04 13.11 9,978,483
11/27/2015 13.13 13.16 13.01 13.14 4,660,362
11/25/2015 13.15 13.275 13.075 13.15 10,673,600
11/24/2015 13.03 13.16 12.89 13.14 10,345,070
11/23/2015 13.17 13.26 13.06 13.09 10,416,870
11/20/2015 13.14 13.2 12.99 13.08 9,700,459
11/19/2015 13.11 13.16 12.98 13.08 8,498,938
11/18/2015 12.94 13.16 12.86 13.15 12,790,060
11/17/2015 12.96 13.07 12.83 12.89 11,968,560
11/16/2015 12.71 12.95 12.66 12.88 13,723,630
11/13/2015 12.92 12.985 12.7 12.76 17,173,060
11/12/2015 13.06 13.075 12.93 12.98 19,525,810
11/11/2015 13.34 13.34 13.085 13.16 15,112,370
11/10/2015 13.15 13.29 12.99 13.22 15,725,070
11/09/2015 13.32 13.43 13.08 13.17 20,254,610
11/06/2015 13.42 13.51 13.19 13.39 23,971,820
11/05/2015 12.94 13.04 12.83 12.99 19,843,950
11/04/2015 12.8 12.885 12.71 12.81 17,679,780
11/03/2015 12.74 12.83 12.69 12.78 14,338,300
11/02/2015 12.7 12.82 12.5 12.78 33,434,170
10/30/2015 12.67 12.74 12.37 12.42 80,371,050
10/29/2015 13.89 14.01 13.28 13.38 31,956,250
10/28/2015 13.33 13.93 13.31 13.9 10,218,880
10/27/2015 13.32 13.43 13.25 13.32 7,369,108
10/26/2015 13.52 13.57 13.3 13.44 10,522,050
10/23/2015 13.34 13.575 13.28 13.52 14,008,110
10/22/2015 13.13 13.39 13.13 13.2 14,450,020
10/21/2015 13.37 13.375 13.04 13.04 14,717,360
10/20/2015 13.1 13.41 13.05 13.3 12,598,410
10/19/2015 13.11 13.33 13.05 13.07 8,499,926
10/16/2015 13.36 13.41 13.1 13.21 10,150,560
10/15/2015 12.71 13.4 12.69 13.31 20,799,820
10/14/2015 13 13 12.65 12.71 12,850,960
10/13/2015 13.11 13.19 13 13.03 7,571,456
10/12/2015 13.07 13.21 13.03 13.15 7,147,370
10/09/2015 13.34 13.43 13.02 13.06 13,032,560
10/08/2015 13.26 13.42 13.16 13.34 8,589,781
10/07/2015 13.35 13.5 13.2 13.31 7,604,063
10/06/2015 13.26 13.35 13.17 13.24 6,585,864
10/05/2015 13.07 13.335 13.06 13.29 6,094,849
10/02/2015 12.72 12.99 12.44 12.98 11,043,900
10/01/2015 13 13.12 12.93 13.09 8,431,774
09/30/2015 12.92 13.01 12.785 13.01 9,591,733
09/29/2015 12.79 12.886 12.68 12.77 11,798,440
09/28/2015 13.14 13.15 12.75 12.76 10,144,280
09/25/2015 13 13.24 13 13.2 14,803,080
09/24/2015 12.74 12.85 12.65 12.79 14,493,950
09/23/2015 12.79 13.005 12.77 12.9 10,153,610
09/22/2015 12.92 13.025 12.7101 12.82 14,183,940
09/21/2015 13.05 13.19 12.99 13.12 7,264,212
09/18/2015 13.24 13.24 12.88 12.92 15,783,340
09/17/2015 13.81 13.86 13.32 13.37 10,695,660
09/16/2015 13.77 13.83 13.56 13.8 8,280,587
09/15/2015 13.58 13.83 13.58 13.82 6,807,172
09/14/2015 13.51 13.74 13.46 13.6 7,094,582
09/11/2015 13.48 13.53 13.4 13.51 7,545,081
09/10/2015 13.46 13.735 13.42 13.57 8,108,284
09/09/2015 13.84 13.91 13.5 13.53 7,883,742
09/08/2015 13.59 13.7 13.45 13.68 7,704,229
09/04/2015 13.29 13.37 13.17 13.27 7,531,040
09/03/2015 13.36 13.565 13.305 13.45 8,194,500
09/02/2015 13.32 13.35 13.08 13.32 9,491,891
09/01/2015 13.42 13.51 13 13.09 10,881,590
08/31/2015 13.69 13.82 13.62 13.74 7,654,697
08/28/2015 13.68 13.85 13.59 13.78 8,406,006
08/27/2015 13.64 13.9 13.6 13.88 16,690,800
08/26/2015 13.07 13.48 12.865 13.43 20,050,770
08/25/2015 13.26 13.39 12.67 12.67 14,227,640
08/24/2015 13.1 13.4 12.77 12.94 23,878,660
08/21/2015 14.05 14.1 13.79 13.79 13,565,680
08/20/2015 14.52 14.56 14.22 14.22 11,441,480
08/19/2015 14.74 14.82 14.63 14.64 10,323,030
08/18/2015 14.76 14.86 14.72 14.81 5,561,433
08/17/2015 14.65 14.82 14.57 14.75 5,420,758
08/14/2015 14.61 14.78 14.55 14.77 6,173,506
08/13/2015 14.45 14.62 14.42 14.59 6,548,639
08/12/2015 14.6 14.64 14.23 14.4 12,028,350
08/11/2015 14.76 14.83 14.615 14.72 12,112,360
08/10/2015 14.73 15 14.72 14.96 9,839,674
08/07/2015 14.83 14.935 14.54 14.64 11,498,790
08/06/2015 14.95 15.01 14.81 14.81 6,766,465
08/05/2015 14.91 15.09 14.86 14.9 6,301,141
08/04/2015 14.78 14.97 14.745 14.85 6,261,007
08/03/2015 14.83 14.89 14.66 14.75 6,480,036
07/31/2015 14.97 15 14.81 14.84 7,105,645
07/30/2015 14.92 15.01 14.87 14.97 5,161,179
07/29/2015 14.82 15 14.76 14.96 8,982,451
07/28/2015 14.77 14.92 14.69 14.81 7,338,960
07/27/2015 14.91 14.93 14.75 14.78 7,661,720
07/24/2015 15.11 15.19 15 15.02 7,648,990
07/23/2015 15.34 15.46 15.13 15.15 11,038,640
07/22/2015 15.03 15.385 15.03 15.33 10,169,660
07/21/2015 15.22 15.3458 15.04 15.04 11,250,940
07/20/2015 14.98 15.25 14.98 15.2 8,310,234
07/17/2015 15.1 15.14 14.8 14.94 11,328,410
07/16/2015 15.33 15.39 15.0085 15.17 14,573,290
07/15/2015 15.25 15.39 15.18 15.29 10,271,260
07/14/2015 14.96 15.18 14.91 15.18 7,509,700
07/13/2015 15.09 15.16 15 15.04 10,180,220
07/10/2015 15.04 15.09 14.87 14.92 10,266,430
07/09/2015 14.96 14.96 14.74 14.82 5,912,039
07/08/2015 14.78 14.83 14.62 14.63 6,480,280
07/07/2015 14.97 15.01 14.6434 14.91 9,274,082
07/06/2015 14.94 15.04 14.85 15.01 7,355,217
07/02/2015 15.26 15.26 14.99 15.08 8,059,738
07/01/2015 15.27 15.35 15.205 15.31 8,132,467
06/30/2015 15.08 15.2901 14.98 15.02 10,361,570
06/29/2015 15.17 15.295 14.96 14.97 8,719,795
06/26/2015 15.43 15.54 15.34 15.36 7,906,233
06/25/2015 15.52 15.58 15.31 15.37 9,773,576
06/24/2015 15.63 15.7 15.43 15.43 6,929,008
06/23/2015 15.49 15.67 15.47 15.65 11,432,250
06/22/2015 15.38 15.43 15.32 15.43 5,306,857
06/19/2015 15.29 15.365 15.21 15.21 7,472,692
06/18/2015 15.3 15.37 15.12 15.37 8,110,390
06/17/2015 15.52 15.6 15.2 15.25 9,835,344
06/16/2015 15.32 15.47 15.26 15.44 5,485,970
06/15/2015 15.21 15.435 15.14 15.35 4,385,472
06/12/2015 15.35 15.39 15.22 15.37 6,438,755
06/11/2015 15.45 15.47 15.31 15.36 5,434,783
06/10/2015 15.42 15.56 15.34 15.41 11,199,750
06/09/2015 15.14 15.38 14.97 15.34 10,786,630
06/08/2015 15.09 15.23 15.03 15.11 8,422,422
06/05/2015 14.86 15.14 14.86 15.1 10,996,760
06/04/2015 14.55 14.88 14.55 14.75 9,099,156
06/03/2015 14.72 14.95 14.71 14.84 11,391,780
06/02/2015 14.49 14.72 14.47 14.64 8,655,451
06/01/2015 14.64 14.675 14.35 14.51 9,810,478
05/29/2015 14.78 14.815 14.58 14.58 12,133,010
05/28/2015 14.94 14.98 14.83 14.86 6,664,331
05/27/2015 14.88 15 14.83 14.95 8,899,316
05/26/2015 14.8 14.86 14.68 14.82 10,449,000
05/22/2015 14.94 15 14.84 14.9 4,168,681
05/21/2015 14.92 15.03 14.86 14.92 6,833,176
05/20/2015 15.08 15.1 14.93 14.97 6,145,384
05/19/2015 14.92 15.11 14.88 15.11 9,194,127
05/18/2015 14.73 14.9 14.7 14.86 6,735,511
05/15/2015 15 15 14.64 14.7 12,852,920
05/14/2015 14.96 15.06 14.845 14.93 11,426,380
05/13/2015 14.72 14.97 14.66 14.92 16,406,070
05/12/2015 14.65 14.79 14.51 14.72 14,789,580
05/11/2015 14.59 14.805 14.53 14.74 7,701,600
05/08/2015 14.45 14.6 14.33 14.58 9,149,169
05/07/2015 14.49 14.5 14.29 14.35 11,857,310
05/06/2015 14.41 14.71 14.38 14.46 19,322,080
05/05/2015 14.57 14.83 14.54 14.65 16,124,190
05/04/2015 14.5 14.64 14.41 14.63 7,626,092
05/01/2015 14.52 14.57 14.36 14.4 6,469,561
04/30/2015 14.54 14.62 14.37 14.45 11,544,520
04/29/2015 14.21 14.56 14.21 14.49 11,081,790
*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?