Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 8.723 8.826 8.696 8.730 17,003,524 -0.14(-1.62%)
Jan 30, 2014 8.874 8.894 8.709 8.874 17,380,640 +0.07(+0.78%)
Jan 29, 2014 8.792 8.908 8.751 8.805 20,065,298 -0.06(-0.69%)
Jan 28, 2014 8.792 8.911 8.764 8.867 19,261,286 +0.07(+0.78%)
Jan 27, 2014 8.881 8.963 8.730 8.798 26,801,206 -0.05(-0.54%)
Jan 24, 2014 9.312 9.312 8.826 8.846 43,723,204 -0.51(-5.48%)
Jan 23, 2014 9.476 9.578 9.161 9.359 37,721,656 -0.31(-3.25%)
Jan 22, 2014 9.619 9.674 9.517 9.674 20,349,026 +0.09(+0.93%)
Jan 21, 2014 9.359 9.585 9.346 9.585 24,657,012 +0.32(+3.47%)
Jan 17, 2014 9.277 9.264 9.264 9.264 11,085,983 +0.01(+0.07%)
Jan 16, 2014 9.359 9.366 9.216 9.257 11,436,892 -0.10(-1.10%)
Jan 15, 2014 9.284 9.407 9.312 9.359 11,031,620 +0.08(+0.81%)
Jan 14, 2014 9.277 9.339 9.243 9.284 16,814,310 +0.07(+0.74%)
Jan 13, 2014 9.332 9.339 9.175 9.216 9,489,873 -0.11(-1.17%)
Jan 10, 2014 9.400 9.407 9.257 9.325 13,863,098 -0.09(-0.94%)
Jan 09, 2014 9.332 9.469 9.332 9.414 24,700,802 +0.09(+0.95%)
Jan 08, 2014 9.229 9.356 9.175 9.325 18,412,162 +0.06(+0.66%)
Jan 07, 2014 9.260 9.349 9.202 9.264 16,927,194 +0.07(+0.74%)
Jan 06, 2014 9.168 9.315 9.168 9.195 18,934,984 +0.08(+0.90%)
Jan 03, 2014 9.113 9.195 9.072 9.113 8,142,843 +0.02(+0.23%)
Jan 02, 2014 9.188 9.195 9.072 9.093 9,283,045 -0.09(-0.97%)
Dec 31, 2013 9.161 9.182 9.182 9.182 5,338,583 +0.03(+0.30%)
Dec 30, 2013 9.175 9.209 9.141 9.154 4,372,470 -0.01(-0.15%)
Dec 27, 2013 9.216 9.229 9.154 9.168 3,663,272 -0.03(-0.30%)
Dec 26, 2013 9.236 9.257 9.175 9.195 4,413,075 -0.01(-0.07%)
Dec 24, 2013 9.223 9.271 9.195 9.202 2,861,200 -0.01(-0.07%)
Dec 23, 2013 9.161 9.223 9.120 9.209 7,367,751 +0.10(+1.05%)
Dec 20, 2013 9.141 9.182 9.058 9.113 19,244,560 +0.03(+0.38%)
Dec 19, 2013 9.058 9.127 9.004 9.079 9,819,470 +0.00(+0.00%)
Dec 18, 2013 8.963 9.086 8.798 9.079 18,276,928 +0.13(+1.45%)
Dec 17, 2013 9.052 9.058 8.908 8.949 15,974,967 -0.13(-1.43%)
Dec 16, 2013 8.949 9.106 8.949 9.079 12,149,700 +0.16(+1.76%)
Dec 13, 2013 8.928 8.983 8.874 8.922 10,364,930 -0.03(-0.31%)
Dec 12, 2013 8.833 9.004 8.826 8.949 18,870,722 +0.11(+1.24%)
Dec 11, 2013 8.942 8.942 8.798 8.839 16,752,884 -0.05(-0.62%)
Dec 10, 2013 8.792 8.928 8.744 8.894 17,101,898 +0.08(+0.93%)
Dec 09, 2013 8.874 8.887 8.751 8.812 13,694,872 -0.05(-0.54%)
Dec 06, 2013 8.819 8.881 8.771 8.860 10,938,615 +0.14(+1.65%)
Dec 05, 2013 8.744 8.785 8.655 8.716 14,487,831 -0.07(-0.78%)
Dec 04, 2013 8.648 8.812 8.600 8.785 19,490,832 +0.18(+2.07%)
Dec 03, 2013 8.716 8.751 8.542 8.607 17,493,648 -0.12(-1.41%)
Dec 02, 2013 8.771 8.887 8.730 8.730 19,227,008 +0.01(+0.08%)
Nov 29, 2013 8.764 8.819 8.709 8.723 7,581,034 -0.03(-0.35%)
Nov 27, 2013 8.808 8.836 8.744 8.754 11,989,496 -0.02(-0.23%)
Nov 26, 2013 8.815 8.836 8.734 8.774 13,243,106 -0.01(-0.15%)
Nov 25, 2013 8.843 8.924 8.788 8.788 18,922,652 -0.05(-0.62%)
Nov 22, 2013 8.829 8.863 8.740 8.843 12,037,463 +0.03(+0.31%)
Nov 21, 2013 8.706 8.870 8.665 8.815 19,560,540 +0.14(+1.65%)
Nov 20, 2013 8.706 8.734 8.631 8.672 17,001,906 -0.03(-0.39%)
Nov 19, 2013 8.734 8.774 8.625 8.706 16,811,312 -0.03(-0.31%)
Nov 18, 2013 8.788 8.836 8.693 8.734 15,666,248 -0.02(-0.23%)
Nov 15, 2013 8.836 8.856 8.747 8.754 19,561,860 -0.07(-0.77%)
Nov 14, 2013 8.890 8.890 8.802 8.822 11,810,257 -0.03(-0.38%)
Nov 13, 2013 8.747 8.856 8.659 8.856 11,562,248 +0.11(+1.25%)
Nov 12, 2013 8.815 8.866 8.706 8.747 9,057,985 -0.08(-0.93%)
Nov 11, 2013 8.883 8.924 8.802 8.829 11,449,785 -0.04(-0.46%)
Nov 08, 2013 8.509 8.870 8.481 8.870 16,273,264 +0.38(+4.49%)
Nov 07, 2013 8.652 8.713 8.481 8.488 13,841,152 -0.14(-1.58%)
Nov 06, 2013 8.625 8.645 8.516 8.625 11,078,585 +0.07(+0.80%)
Nov 05, 2013 8.468 8.631 8.427 8.556 13,992,587 +0.04(+0.48%)
Nov 04, 2013 8.556 8.590 8.461 8.516 11,569,371 -0.03(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.