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 (%)
Dec 31, 2014 9.848 9.680 9.680 9.680 7,296,268 -0.14(-1.42%)
Dec 30, 2014 9.757 9.875 9.687 9.820 6,679,517 +0.02(+0.21%)
Dec 29, 2014 9.736 9.862 9.722 9.799 6,591,018 +0.05(+0.50%)
Dec 26, 2014 9.764 9.813 9.736 9.750 3,593,168 -0.01(-0.07%)
Dec 24, 2014 9.820 9.757 9.757 9.757 3,434,331 -0.03(-0.36%)
Dec 23, 2014 9.674 9.820 9.639 9.792 7,330,239 +0.15(+1.59%)
Dec 22, 2014 9.618 9.653 9.569 9.639 9,746,049 +0.03(+0.29%)
Dec 19, 2014 9.632 9.694 9.604 9.611 19,677,148 -0.01(-0.07%)
Dec 18, 2014 9.472 9.618 9.454 9.618 13,264,678 +0.26(+2.83%)
Dec 17, 2014 9.179 9.388 9.130 9.353 19,788,552 +0.22(+2.44%)
Dec 16, 2014 9.068 9.270 9.054 9.130 22,580,742 +0.00(+0.00%)
Dec 15, 2014 9.290 9.360 9.123 9.130 20,433,510 -0.13(-1.43%)
Dec 12, 2014 9.346 9.409 9.249 9.263 13,678,693 -0.16(-1.70%)
Dec 11, 2014 9.458 9.527 9.388 9.423 10,786,971 +0.03(+0.37%)
Dec 10, 2014 9.604 9.674 9.374 9.388 15,740,925 -0.24(-2.46%)
Dec 09, 2014 9.499 9.632 9.444 9.625 12,015,648 +0.06(+0.66%)
Dec 08, 2014 9.597 9.726 9.534 9.562 11,460,486 -0.03(-0.36%)
Dec 05, 2014 9.465 9.694 9.465 9.597 18,187,026 +0.20(+2.15%)
Dec 04, 2014 9.290 9.402 9.259 9.395 17,148,064 +0.12(+1.28%)
Dec 03, 2014 9.193 9.311 9.186 9.277 11,837,797 +0.08(+0.91%)
Dec 02, 2014 9.200 9.332 9.165 9.193 16,623,438 +0.01(+0.15%)
Dec 01, 2014 9.360 9.374 9.082 9.179 24,801,958 -0.22(-2.37%)
Nov 28, 2014 9.499 9.513 9.381 9.402 7,407,491 -0.04(-0.41%)
Nov 26, 2014 9.371 9.440 9.440 9.440 9,408,544 +0.06(+0.59%)
Nov 25, 2014 9.406 9.412 9.336 9.385 16,803,838 +0.01(+0.07%)
Nov 24, 2014 9.232 9.399 9.232 9.378 18,773,962 +0.20(+2.19%)
Nov 21, 2014 9.274 9.364 9.170 9.177 12,683,312 -0.08(-0.82%)
Nov 20, 2014 9.128 9.253 9.121 9.253 9,713,818 +0.04(+0.45%)
Nov 19, 2014 9.225 9.232 9.128 9.211 13,296,705 -0.01(-0.15%)
Nov 18, 2014 9.191 9.245 9.142 9.225 16,729,129 +0.05(+0.53%)
Nov 17, 2014 9.218 9.239 9.149 9.177 12,502,455 -0.08(-0.82%)
Nov 14, 2014 9.295 9.357 9.225 9.253 11,168,284 -0.07(-0.74%)
Nov 13, 2014 9.329 9.378 9.257 9.322 14,274,085 -0.02(-0.22%)
Nov 12, 2014 9.281 9.371 9.277 9.343 11,582,778 +0.00(+0.00%)
Nov 11, 2014 9.336 9.385 9.302 9.343 7,901,680 +0.00(+0.00%)
Nov 10, 2014 9.260 9.364 9.253 9.343 7,301,986 +0.06(+0.67%)
Nov 07, 2014 9.309 9.354 9.232 9.281 10,390,449 -0.06(-0.67%)
Nov 06, 2014 9.274 9.357 9.211 9.343 10,896,911 +0.11(+1.20%)
Nov 05, 2014 9.253 9.274 9.139 9.232 13,444,501 +0.05(+0.53%)
Nov 04, 2014 9.177 9.205 9.080 9.184 11,007,350 +0.02(+0.23%)
Nov 03, 2014 9.142 9.225 9.114 9.163 16,958,908 +0.01(+0.15%)
Oct 31, 2014 9.184 9.206 9.094 9.149 22,455,164 +0.11(+1.23%)
Oct 30, 2014 9.059 9.114 8.976 9.038 19,573,116 -0.05(-0.53%)
Oct 29, 2014 8.983 9.121 8.955 9.087 11,654,707 +0.08(+0.85%)
Oct 28, 2014 8.886 9.031 8.879 9.010 10,957,479 +0.15(+1.64%)
Oct 27, 2014 8.844 8.865 8.865 8.865 9,038,348 +0.00(+0.00%)
Oct 24, 2014 8.803 8.865 8.789 8.865 10,596,728 +0.06(+0.71%)
Oct 23, 2014 8.823 8.893 8.796 8.803 15,015,962 +0.08(+0.95%)
Oct 22, 2014 8.796 8.844 8.678 8.719 23,874,882 -0.03(-0.40%)
Oct 21, 2014 8.726 8.816 8.699 8.754 20,425,024 +0.09(+1.04%)
Oct 20, 2014 8.602 8.678 8.595 8.664 17,306,412 +0.10(+1.21%)
Oct 17, 2014 8.525 8.602 8.414 8.560 28,965,208 +0.11(+1.31%)
Oct 16, 2014 8.186 8.491 8.123 8.449 30,651,118 +0.03(+0.41%)
Oct 15, 2014 8.109 8.567 8.005 8.414 66,177,676 -0.52(-5.82%)
Oct 14, 2014 8.872 9.024 8.809 8.934 23,407,618 +0.08(+0.94%)
Oct 13, 2014 8.962 9.007 8.837 8.851 11,486,276 -0.08(-0.85%)
Oct 10, 2014 9.052 9.169 8.927 8.927 18,880,582 -0.15(-1.60%)
Oct 09, 2014 9.309 9.343 9.073 9.073 14,956,654 -0.28(-3.04%)
Oct 08, 2014 9.135 9.385 9.128 9.357 22,273,910 +0.25(+2.74%)
Oct 07, 2014 9.253 9.302 9.108 9.108 18,842,918 -0.18(-1.94%)
Oct 06, 2014 9.426 9.447 9.288 9.288 16,579,550 -0.08(-0.89%)
Oct 03, 2014 9.225 9.412 9.198 9.371 19,262,770 +0.21(+2.35%)
Oct 02, 2014 9.114 9.198 8.990 9.156 19,381,192 +0.02(+0.23%)
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.