Historical Stock Prices

KEY 
$14.9
*  
0.02
0.13%
Get KEY Alerts
*Delayed - data as of May 22, 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: 1 Year, From 22-MAY-2014 TO 22-MAY-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.
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
04/28/2015 14.1 14.28 14.005 14.26 7,509,746
04/27/2015 14.25 14.32 14.11 14.11 6,984,658
04/24/2015 14.33 14.33 14.22 14.23 7,453,170
04/23/2015 14.32 14.39 14.22 14.34 9,558,082
04/22/2015 14.16 14.37 14.06 14.34 10,232,020
04/21/2015 14.26 14.315 14.18 14.18 7,977,611
04/20/2015 14.19 14.335 14.13 14.21 8,117,884
04/17/2015 14.29 14.37 14 14.09 11,848,420
04/16/2015 14.06 14.53 13.9 14.4 21,619,430
04/15/2015 14.07 14.29 14.06 14.19 10,846,260
04/14/2015 14.24 14.3 14.06 14.1 14,360,800
04/13/2015 14.05 14.26 14.03 14.25 15,193,580
04/10/2015 14.18 14.21 14.01 14.06 9,370,341
04/09/2015 14.18 14.25 14.07 14.19 6,776,493
04/08/2015 14.23 14.36 14.15 14.19 6,580,370
04/07/2015 14.21 14.34 14.115 14.25 8,558,727
04/06/2015 14.09 14.2 13.93 14.16 7,257,373
04/02/2015 14.1 14.28 14.1 14.25 8,030,403
04/01/2015 14.09 14.18 13.99 14.16 17,688,760
03/31/2015 14.02 14.18 14.01 14.16 8,104,263
03/30/2015 14.14 14.28 14.095 14.2 4,981,766
03/27/2015 14.12 14.12 13.92 14 7,237,354
03/26/2015 14 14.195 13.9 14.15 10,578,970
03/25/2015 14.3 14.31 13.98 14.03 11,280,070
03/24/2015 14.5 14.5 14.31 14.31 10,179,680
03/23/2015 14.67 14.68 14.51 14.55 8,403,947
03/20/2015 14.49 14.68 14.46 14.65 12,771,700
03/19/2015 14.46 14.48 14.29 14.43 13,243,840
03/18/2015 14.58 14.74 14.31 14.47 13,410,300
03/17/2015 14.48 14.61 14.41 14.61 7,821,393
03/16/2015 14.58 14.63 14.42 14.59 8,385,696
03/13/2015 14.59 14.69 14.39 14.51 10,739,620
03/12/2015 14.47 14.63 14.39 14.61 16,077,480
03/11/2015 14 14.27 13.955 14.23 11,370,050
03/10/2015 14.16 14.17 13.94 13.97 11,961,490
03/09/2015 14.27 14.36 14.21 14.33 9,682,973
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
12/05/2014 13.59 13.92 13.59 13.78 12,666,140
12/04/2014 13.34 13.5 13.295 13.49 11,942,570
12/03/2014 13.2 13.37 13.19 13.32 8,244,295
12/02/2014 13.21 13.4 13.16 13.2 11,577,200
12/01/2014 13.44 13.46 13.04 13.18 17,273,030
11/28/2014 13.64 13.66 13.47 13.5 5,158,860
11/26/2014 13.52 13.63 13.52 13.62 6,521,207
11/25/2014 13.57 13.58 13.47 13.54 11,646,990
11/24/2014 13.32 13.56 13.32 13.53 13,012,510
11/21/2014 13.38 13.51 13.23 13.24 8,790,990
11/20/2014 13.17 13.35 13.16 13.35 6,733,089
11/19/2014 13.31 13.32 13.169 13.29 9,210,311
11/18/2014 13.26 13.3379 13.19 13.31 11,595,210
11/17/2014 13.3 13.33 13.2 13.24 8,665,635
11/14/2014 13.41 13.5 13.31 13.35 7,740,902
11/13/2014 13.46 13.53 13.355 13.45 9,893,578
11/12/2014 13.39 13.52 13.385 13.48 8,028,194
11/11/2014 13.47 13.54 13.42 13.48 5,476,771
11/10/2014 13.36 13.51 13.35 13.48 5,060,901
11/07/2014 13.43 13.495 13.32 13.39 7,200,773
11/06/2014 13.38 13.5 13.29 13.48 7,552,809
11/05/2014 13.35 13.38 13.185 13.32 9,318,581
11/04/2014 13.24 13.28 13.1 13.25 7,627,756
11/03/2014 13.19 13.31 13.15 13.22 11,754,470
10/31/2014 13.25 13.2825 13.12 13.2 15,564,000
10/30/2014 13.07 13.15 12.95 13.04 13,566,410
10/29/2014 12.96 13.16 12.91 13.11 8,071,771
10/28/2014 12.82 13.03 12.81 13 7,594,790
10/27/2014 12.76 12.8 12.71 12.79 6,264,612
10/24/2014 12.7 12.79 12.68 12.79 7,343,757
10/23/2014 12.73 12.83 12.67 12.7 10,407,690
10/22/2014 12.69 12.76 12.52 12.58 16,548,030
10/21/2014 12.59 12.72 12.55 12.63 14,156,880
10/20/2014 12.41 12.52 12.37 12.5 11,995,330
10/17/2014 12.3 12.41 12.14 12.35 20,074,690
10/16/2014 11.81 12.28 11.72 12.19 21,244,740
10/15/2014 11.7 12.36 11.55 12.14 45,868,720
10/14/2014 12.8 13.02 12.71 12.89 16,223,760
10/13/2014 12.93 12.995 12.75 12.77 7,961,187
10/10/2014 13.06 13.229 12.88 12.88 13,086,210
10/09/2014 13.43 13.48 13.09 13.09 10,365,780
10/08/2014 13.18 13.54 13.17 13.5 15,438,380
10/07/2014 13.35 13.42 13.14 13.14 13,055,600
10/06/2014 13.6 13.63 13.4 13.4 11,491,530
10/03/2014 13.31 13.58 13.27 13.52 13,351,310
10/02/2014 13.15 13.27 12.97 13.21 13,433,390
10/01/2014 13.35 13.415 13.15 13.18 7,788,427
09/30/2014 13.41 13.5 13.3 13.33 10,800,860
09/29/2014 13.35 13.51 13.31 13.43 7,364,649
09/26/2014 13.45 13.515 13.38 13.49 5,279,167
09/25/2014 13.51 13.55 13.38 13.41 7,013,653
09/24/2014 13.61 13.65 13.47 13.56 10,383,960
09/23/2014 13.75 13.8 13.56 13.59 9,441,991
09/22/2014 13.94 13.98 13.75 13.76 7,495,789
09/19/2014 14.2 14.21 13.93 13.96 10,492,940
09/18/2014 14 14.18 13.96 14.13 10,223,950
09/17/2014 13.85 14.06 13.78 13.96 10,122,410
09/16/2014 13.76 13.96 13.76 13.82 5,517,358
09/15/2014 13.94 13.96 13.77 13.81 7,347,222
09/12/2014 13.85 14.03 13.82 13.93 11,756,790
09/11/2014 13.83 13.9 13.76 13.84 6,990,801
09/10/2014 13.62 13.938 13.62 13.89 8,820,913
09/09/2014 13.69 13.71 13.565 13.6 8,708,691
09/08/2014 13.73 13.79 13.615 13.77 6,426,695
09/05/2014 13.7 13.75 13.565 13.74 6,344,105
09/04/2014 13.68 13.86 13.64 13.72 7,325,617
09/03/2014 13.75 13.78 13.58 13.65 5,900,611
09/02/2014 13.65 13.76 13.6 13.71 6,742,588
08/29/2014 13.5 13.62 13.47 13.61 4,482,488
08/28/2014 13.53 13.58 13.42 13.51 5,107,960
08/27/2014 13.74 13.78 13.58 13.62 5,869,239
08/26/2014 13.73 13.78 13.69 13.74 5,679,702
08/25/2014 13.65 13.78 13.63 13.71 6,262,645
08/22/2014 13.56 13.74 13.5 13.55 7,978,216
08/21/2014 13.45 13.64 13.4 13.57 8,855,395
08/20/2014 13.27 13.47 13.24 13.44 7,858,223
08/19/2014 13.34 13.48 13.26 13.27 8,327,346
08/18/2014 13.27 13.5 13.25 13.33 8,494,250
08/15/2014 13.18 13.31 13.05 13.19 8,709,761
08/14/2014 13.19 13.27 13.1 13.13 5,410,532
08/13/2014 13.16 13.23 13.11 13.16 4,656,221
08/12/2014 13.04 13.15 13 13.11 6,156,429
08/11/2014 13.24 13.24 13.03 13.05 11,362,370
08/08/2014 13.03 13.23 12.97 13.21 8,196,651
08/07/2014 13.26 13.28 12.97 12.99 6,361,663
08/06/2014 13.11 13.29 13.1 13.2 6,297,601
08/05/2014 13.16 13.325 13.1 13.17 7,643,109
08/04/2014 13.4 13.45 13.14 13.23 11,372,950
08/01/2014 13.5 13.63 13.25 13.35 10,232,530
07/31/2014 13.66 13.73 13.53 13.54 11,410,190
07/30/2014 13.75 13.83 13.62 13.74 7,127,407
07/29/2014 13.71 13.75 13.6 13.61 6,297,578
07/28/2014 13.85 13.91 13.68 13.68 9,030,480
07/25/2014 13.75 13.91 13.72 13.86 14,493,230
07/24/2014 13.62 13.82 13.604 13.75 17,679,730
07/23/2014 13.6 13.68 13.55 13.58 15,403,560
07/22/2014 13.72 13.75 13.54 13.55 14,783,150
07/21/2014 13.63 13.75 13.58 13.68 9,683,759
07/18/2014 13.75 13.87 13.57 13.7 14,778,080
07/17/2014 13.92 14.01 13.51 13.62 20,215,090
07/16/2014 14.45 14.455 14.11 14.19 13,434,700
07/15/2014 14.28 14.45 14.25 14.38 10,507,230
07/14/2014 14.3 14.33 14.16 14.17 4,672,710
07/11/2014 14.13 14.24 14.02 14.17 5,395,170
07/10/2014 14.09 14.24 14 14.15 7,473,734
07/09/2014 14.37 14.37 14.23 14.29 7,410,303
07/08/2014 14.36 14.36 14.15 14.21 8,077,434
07/07/2014 14.35 14.46 14.31 14.36 5,910,563
07/03/2014 14.47 14.62 14.45 14.51 3,847,755
07/02/2014 14.41 14.49 14.28 14.33 7,662,051
07/01/2014 14.35 14.57 14.33 14.4 7,439,248
06/30/2014 14.38 14.415 14.28 14.33 6,389,100
06/27/2014 14.28 14.41 14.27 14.4 6,676,337
06/26/2014 14.27 14.39 14.08 14.34 7,809,741
06/25/2014 14.15 14.36 13.99 14.31 8,026,219
06/24/2014 14.26 14.44 14.16 14.18 6,929,106
06/23/2014 14.32 14.375 14.2 14.3 5,872,165
06/20/2014 14.33 14.42 14.29 14.32 7,757,875
06/19/2014 14.31 14.31 14.13 14.23 6,962,635
06/18/2014 14.24 14.33 14.13 14.28 9,047,415
06/17/2014 14.02 14.315 13.98 14.22 8,572,308
06/16/2014 14.19 14.19 13.98 14.05 6,946,748
06/13/2014 14.17 14.32 14.16 14.23 6,943,522
06/12/2014 14.24 14.28 14.115 14.17 6,464,068
06/11/2014 14.33 14.34 14.14 14.26 5,392,482
06/10/2014 14.42 14.47 14.31 14.38 6,434,465
06/09/2014 14.15 14.52 14.14 14.49 11,666,740
06/06/2014 14.01 14.16 14 14.13 5,302,456
06/05/2014 13.92 14 13.8 13.99 8,157,983
06/04/2014 13.89 13.98 13.85 13.89 8,394,332
06/03/2014 13.75 13.99 13.72 13.9 6,834,600
06/02/2014 13.7 13.81 13.59 13.79 5,143,357
05/30/2014 13.6 13.78 13.58 13.69 8,040,015
05/29/2014 13.6 13.64 13.45 13.63 12,707,440
05/28/2014 13.54 13.61 13.41 13.56 6,225,362
05/27/2014 13.39 13.59 13.38 13.55 6,076,318
05/23/2014 13.31 13.435 13.27 13.37 5,069,763
05/22/2014 13.25 13.33 13.24 13.29 4,927,256
*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?