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 )

13.69 -0.24 (-1.76%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 10, 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, 2015 9.365 9.379 9.379 9.379 13,444,071 -0.04(-0.45%)
Dec 30, 2015 9.514 9.514 9.422 9.422 10,010,883 -0.12(-1.27%)
Dec 29, 2015 9.514 9.571 9.454 9.543 11,071,518 +0.09(+0.90%)
Dec 28, 2015 9.436 9.465 9.329 9.457 14,837,246 -0.02(-0.23%)
Dec 24, 2015 9.472 9.479 9.479 9.479 6,041,879 -0.01(-0.07%)
Dec 23, 2015 9.301 9.493 9.205 9.486 19,763,888 +0.24(+2.62%)
Dec 22, 2015 9.187 9.273 9.045 9.244 16,602,588 +0.11(+1.25%)
Dec 21, 2015 9.052 9.137 8.981 9.130 19,016,636 +0.12(+1.34%)
Dec 18, 2015 9.180 9.194 8.995 9.009 52,916,256 -0.23(-2.54%)
Dec 17, 2015 9.529 9.578 9.237 9.244 21,582,724 -0.26(-2.77%)
Dec 16, 2015 9.415 9.536 9.230 9.507 26,422,056 +0.17(+1.83%)
Dec 15, 2015 9.152 9.386 9.152 9.337 24,278,772 +0.31(+3.39%)
Dec 14, 2015 9.073 9.209 8.889 9.031 22,266,928 -0.03(-0.31%)
Dec 11, 2015 9.102 9.180 9.017 9.059 19,360,932 -0.19(-2.08%)
Dec 10, 2015 9.159 9.397 9.105 9.251 16,313,370 +0.11(+1.25%)
Dec 09, 2015 9.230 9.372 9.024 9.137 24,499,192 -0.14(-1.46%)
Dec 08, 2015 9.337 9.415 9.244 9.273 16,135,927 -0.14(-1.51%)
Dec 07, 2015 9.514 9.529 9.358 9.415 16,112,864 -0.12(-1.27%)
Dec 04, 2015 9.251 9.557 9.187 9.536 26,836,488 +0.33(+3.55%)
Dec 03, 2015 9.386 9.415 9.187 9.209 20,382,882 -0.13(-1.37%)
Dec 02, 2015 9.486 9.536 9.315 9.337 17,489,706 -0.12(-1.28%)
Dec 01, 2015 9.365 9.486 9.308 9.457 16,283,376 +0.14(+1.45%)
Nov 30, 2015 9.344 9.390 9.273 9.322 14,108,834 -0.02(-0.23%)
Nov 27, 2015 9.337 9.358 9.251 9.344 6,553,859 +0.05(+0.50%)
Nov 25, 2015 9.297 9.297 9.297 9.297 15,096,368 +0.01(+0.08%)
Nov 24, 2015 9.213 9.305 9.114 9.290 14,631,708 +0.04(+0.38%)
Nov 23, 2015 9.312 9.375 9.234 9.255 14,733,374 +0.01(+0.08%)
Nov 20, 2015 9.290 9.333 9.191 9.248 13,720,146 +0.00(+0.00%)
Nov 19, 2015 9.269 9.305 9.177 9.248 12,020,601 -0.05(-0.53%)
Nov 18, 2015 9.149 9.305 9.092 9.297 18,089,810 +0.18(+2.02%)
Nov 17, 2015 9.163 9.241 9.071 9.114 17,202,294 +0.01(+0.08%)
Nov 16, 2015 8.986 9.156 8.951 9.107 19,410,224 +0.08(+0.94%)
Nov 13, 2015 9.135 9.181 8.979 9.022 24,304,768 -0.16(-1.69%)
Nov 12, 2015 9.234 9.244 9.142 9.177 27,952,986 -0.13(-1.37%)
Nov 11, 2015 9.432 9.432 9.252 9.305 21,374,408 -0.04(-0.45%)
Nov 10, 2015 9.297 9.396 9.184 9.347 22,240,992 +0.04(+0.38%)
Nov 09, 2015 9.418 9.495 9.248 9.312 28,647,700 -0.16(-1.64%)
Nov 06, 2015 9.488 9.552 9.326 9.467 33,905,404 +0.28(+3.08%)
Nov 05, 2015 9.149 9.220 9.071 9.184 28,066,590 +0.13(+1.41%)
Nov 04, 2015 9.050 9.110 8.986 9.057 25,005,664 +0.02(+0.23%)
Nov 03, 2015 9.008 9.071 8.972 9.036 20,279,592 +0.00(+0.00%)
Nov 02, 2015 8.979 9.064 8.838 9.036 47,288,120 +0.25(+2.90%)
Oct 30, 2015 8.958 9.008 8.746 8.781 113,674,768 -0.68(-7.17%)
Oct 29, 2015 9.821 9.905 9.389 9.460 45,198,084 -0.37(-3.74%)
Oct 28, 2015 9.425 9.849 9.411 9.828 14,453,225 +0.41(+4.35%)
Oct 27, 2015 9.418 9.495 9.368 9.418 10,422,609 -0.08(-0.89%)
Oct 26, 2015 9.559 9.594 9.404 9.502 14,882,023 -0.06(-0.59%)
Oct 23, 2015 9.432 9.598 9.389 9.559 19,812,582 +0.23(+2.42%)
Oct 22, 2015 9.283 9.467 9.283 9.333 20,437,602 +0.11(+1.23%)
Oct 21, 2015 9.453 9.457 9.220 9.220 20,815,718 -0.18(-1.95%)
Oct 20, 2015 9.262 9.481 9.227 9.404 17,818,746 +0.16(+1.76%)
Oct 19, 2015 9.269 9.425 9.227 9.241 12,022,706 -0.10(-1.06%)
Oct 16, 2015 9.446 9.481 9.262 9.340 14,356,597 -0.07(-0.75%)
Oct 15, 2015 8.986 9.474 8.972 9.411 29,419,830 +0.42(+4.72%)
Oct 14, 2015 9.191 9.191 8.944 8.986 18,176,478 -0.23(-2.46%)
Oct 13, 2015 9.269 9.326 9.191 9.213 10,708,803 -0.08(-0.91%)
Oct 12, 2015 9.241 9.340 9.213 9.297 10,108,991 +0.06(+0.69%)
Oct 09, 2015 9.432 9.495 9.206 9.234 18,432,802 -0.20(-2.10%)
Oct 08, 2015 9.375 9.488 9.305 9.432 12,149,087 +0.02(+0.23%)
Oct 07, 2015 9.439 9.545 9.333 9.411 10,754,921 +0.05(+0.53%)
Oct 06, 2015 9.375 9.439 9.312 9.361 9,314,816 -0.04(-0.38%)
Oct 05, 2015 9.241 9.428 9.234 9.396 8,620,342 +0.22(+2.39%)
Oct 02, 2015 8.993 9.184 8.795 9.177 15,620,101 -0.08(-0.84%)
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.