Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
KEY-K Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 20.82 | 0.07 | 0.34% | 20.75 | 21.10 | 20.71 | 35,950 |
| May 30 2024 | 20.75 | 0.36 | 1.77% | 20.40 | 20.86 | 20.21 | 23,754 |
| May 29 2024 | 20.39 | -0.10 | -0.49% | 20.39 | 20.45 | 20.17 | 24,929 |
| May 28 2024 | 20.49 | -0.07 | -0.34% | 20.70 | 20.70 | 20.49 | 14,164 |
| May 24 2024 | 20.56 | 0.16 | 0.78% | 20.46 | 20.80 | 20.46 | 26,240 |
| May 23 2024 | 20.40 | -0.51 | -2.44% | 20.95 | 21.03 | 20.33 | 39,755 |
| May 22 2024 | 20.91 | -0.16 | -0.76% | 21.11 | 21.18 | 20.90 | 20,756 |
| May 21 2024 | 21.07 | -0.11 | -0.52% | 21.03 | 21.35 | 20.92 | 30,692 |
| May 20 2024 | 21.18 | -0.02 | -0.09% | 21.05 | 21.28 | 20.90 | 26,265 |
| May 17 2024 | 21.20 | -0.06 | -0.28% | 21.20 | 21.26 | 21.08 | 14,642 |
| May 16 2024 | 21.26 | 0.03 | 0.14% | 21.09 | 21.38 | 21.04 | 25,798 |
| May 15 2024 | 21.23 | 0.41 | 1.99% | 20.90 | 21.25 | 20.81 | 30,353 |
| May 14 2024 | 20.82 | 0.02 | 0.08% | 20.80 | 21.01 | 20.66 | 26,014 |
| May 13 2024 | 20.80 | -0.09 | -0.43% | 20.92 | 21.02 | 20.80 | 21,968 |
| May 10 2024 | 20.89 | 0.10 | 0.48% | 20.76 | 20.93 | 20.61 | 25,191 |
| May 09 2024 | 20.79 | -0.08 | -0.38% | 20.75 | 21.02 | 20.73 | 19,741 |
| May 08 2024 | 20.87 | -0.27 | -1.28% | 20.91 | 21.08 | 20.80 | 28,022 |
| May 07 2024 | 21.14 | -0.11 | -0.52% | 21.38 | 21.38 | 20.83 | 20,748 |
| May 06 2024 | 21.25 | 0.06 | 0.28% | 21.36 | 21.43 | 21.10 | 28,585 |
| May 03 2024 | 21.19 | 0.29 | 1.39% | 21.07 | 21.33 | 21.00 | 15,003 |
| May 02 2024 | 20.90 | 0.19 | 0.92% | 20.58 | 21.00 | 20.51 | 9,740 |
| May 01 2024 | 20.71 | 0.09 | 0.44% | 20.46 | 20.82 | 20.46 | 17,232 |
| Apr 30 2024 | 20.62 | 0.03 | 0.15% | 20.52 | 20.64 | 20.34 | 23,765 |
| Apr 29 2024 | 20.59 | 0.23 | 1.13% | 20.46 | 20.92 | 20.43 | 18,237 |
| Apr 26 2024 | 20.36 | -0.21 | -1.02% | 20.61 | 20.96 | 20.36 | 37,061 |
| Apr 25 2024 | 20.57 | -0.36 | -1.70% | 20.65 | 20.77 | 20.29 | 23,073 |
| Apr 24 2024 | 20.93 | 0.03 | 0.12% | 20.90 | 21.03 | 20.50 | 16,295 |
| Apr 23 2024 | 20.90 | 0.12 | 0.58% | 20.90 | 21.04 | 20.69 | 20,629 |
| Apr 22 2024 | 20.78 | 0.38 | 1.86% | 20.58 | 20.85 | 20.49 | 18,747 |
| Apr 19 2024 | 20.40 | 0.48 | 2.41% | 19.91 | 20.46 | 19.91 | 21,770 |
| Apr 18 2024 | 19.92 | -0.18 | -0.90% | 20.02 | 20.14 | 19.80 | 30,489 |
| Apr 17 2024 | 20.10 | 0.28 | 1.39% | 20.05 | 20.34 | 19.85 | 28,490 |
| Apr 16 2024 | 19.83 | 0.13 | 0.63% | 19.73 | 20.00 | 19.45 | 27,484 |
| Apr 15 2024 | 19.70 | -0.29 | -1.45% | 19.80 | 19.93 | 19.53 | 70,485 |
| Apr 12 2024 | 19.99 | -0.16 | -0.79% | 20.34 | 20.59 | 19.95 | 29,777 |
| Apr 11 2024 | 20.15 | -0.61 | -2.94% | 20.90 | 20.90 | 20.01 | 48,020 |
| Apr 10 2024 | 20.76 | -0.79 | -3.67% | 21.40 | 21.40 | 20.60 | 29,709 |
| Apr 09 2024 | 21.55 | -0.15 | -0.69% | 21.63 | 21.70 | 21.55 | 29,329 |
| Apr 08 2024 | 21.70 | 0.00 | 0.00% | 21.73 | 21.82 | 21.50 | 14,185 |
| Apr 05 2024 | 21.70 | 0.04 | 0.18% | 21.65 | 21.90 | 21.52 | 16,698 |
| Apr 04 2024 | 21.66 | 0.04 | 0.19% | 21.81 | 21.88 | 21.63 | 23,295 |
| Apr 03 2024 | 21.62 | 0.09 | 0.39% | 21.44 | 21.66 | 21.37 | 30,882 |
| Apr 02 2024 | 21.54 | -0.43 | -1.94% | 21.80 | 21.96 | 21.44 | 41,358 |
| Apr 01 2024 | 21.96 | 0.17 | 0.78% | 21.79 | 22.08 | 21.54 | 41,499 |
| Mar 28 2024 | 21.79 | -0.08 | -0.37% | 21.81 | 21.99 | 21.49 | 44,432 |
| Mar 27 2024 | 21.87 | 0.37 | 1.72% | 21.50 | 22.00 | 21.34 | 43,379 |
| Mar 26 2024 | 21.50 | -0.03 | -0.14% | 21.66 | 21.84 | 21.37 | 33,425 |
| Mar 25 2024 | 21.53 | -0.17 | -0.78% | 21.83 | 21.83 | 21.45 | 17,704 |
| Mar 22 2024 | 21.70 | -0.03 | -0.14% | 21.94 | 22.12 | 21.69 | 35,303 |
| Mar 21 2024 | 21.73 | -0.02 | -0.09% | 21.94 | 22.10 | 21.68 | 42,320 |
| Mar 20 2024 | 21.75 | -0.06 | -0.28% | 21.86 | 22.07 | 21.65 | 56,470 |
| Mar 19 2024 | 21.81 | 0.21 | 0.97% | 21.76 | 21.97 | 21.59 | 27,655 |
| Mar 18 2024 | 21.60 | 0.15 | 0.70% | 21.40 | 21.69 | 21.34 | 36,728 |
| Mar 15 2024 | 21.45 | 0.31 | 1.47% | 21.24 | 21.59 | 21.04 | 55,171 |
| Mar 14 2024 | 21.14 | 0.13 | 0.62% | 21.14 | 21.35 | 21.01 | 54,245 |
| Mar 13 2024 | 21.01 | -0.22 | -1.04% | 21.36 | 21.66 | 21.01 | 39,831 |
| Mar 12 2024 | 21.23 | 0.22 | 1.05% | 21.10 | 21.50 | 20.95 | 35,485 |
| Mar 11 2024 | 21.01 | -0.14 | -0.66% | 21.41 | 21.41 | 21.01 | 23,568 |
| Mar 08 2024 | 21.15 | 0.16 | 0.76% | 21.10 | 21.57 | 21.10 | 31,538 |
| Mar 07 2024 | 20.99 | -0.33 | -1.55% | 21.66 | 21.91 | 20.99 | 37,065 |
| Mar 06 2024 | 21.32 | -0.29 | -1.34% | 21.62 | 22.06 | 21.32 | 37,769 |
| Mar 05 2024 | 21.61 | 0.07 | 0.32% | 21.54 | 21.79 | 21.54 | 18,603 |
| Mar 04 2024 | 21.54 | -0.31 | -1.42% | 21.70 | 22.15 | 21.51 | 26,819 |
