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 )

15.40 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2023 9.335 9.344 8.836 8.878 36,583,668 -0.56(-5.94%)
May 30, 2023 9.477 9.591 9.214 9.439 21,063,882 +0.04(+0.40%)
May 26, 2023 9.382 9.520 9.278 9.401 15,072,601 -0.01(-0.15%)
May 25, 2023 9.481 9.527 9.220 9.416 17,174,110 -0.08(-0.88%)
May 24, 2023 9.593 9.732 9.462 9.499 13,391,391 -0.24(-2.49%)
May 23, 2023 9.593 10.04 9.583 9.742 24,253,322 +0.17(+1.75%)
May 22, 2023 9.239 9.583 9.173 9.574 16,879,892 +0.43(+4.68%)
May 19, 2023 9.378 9.457 8.959 9.145 24,857,690 -0.21(-2.29%)
May 18, 2023 9.499 9.527 9.178 9.360 24,332,640 -0.12(-1.28%)
May 17, 2023 9.034 9.509 9.030 9.481 27,563,724 +0.75(+8.64%)
May 16, 2023 8.838 9.024 8.717 8.726 18,687,074 -0.20(-2.29%)
May 15, 2023 8.428 8.950 8.373 8.931 23,972,610 +0.56(+6.67%)
May 12, 2023 8.568 8.615 8.135 8.373 31,175,990 -0.09(-1.10%)
May 11, 2023 8.540 8.680 8.354 8.466 20,670,438 -0.21(-2.47%)
May 10, 2023 9.248 9.276 8.559 8.680 26,772,584 -0.37(-4.12%)
May 09, 2023 8.875 9.192 8.736 9.052 16,004,861 +0.04(+0.41%)
May 08, 2023 9.360 9.453 8.996 9.015 21,909,328 -0.14(-1.53%)
May 05, 2023 9.294 9.294 8.815 9.155 34,857,360 +0.84(+10.08%)
May 04, 2023 8.177 8.652 7.949 8.317 61,533,168 -0.56(-6.30%)
May 03, 2023 9.155 9.471 8.778 8.875 37,223,172 -0.17(-1.85%)
May 02, 2023 9.965 9.965 8.913 9.043 47,911,100 -0.94(-9.42%)
May 01, 2023 10.44 10.56 9.965 9.984 24,855,734 -0.50(-4.80%)
Apr 28, 2023 10.07 10.60 10.04 10.49 21,022,564 +0.29(+2.83%)
Apr 27, 2023 9.825 10.22 9.825 10.20 21,977,110 +0.36(+3.69%)
Apr 26, 2023 9.853 10.09 9.676 9.835 25,698,616 +0.07(+0.76%)
Apr 25, 2023 10.14 10.24 9.625 9.760 34,254,544 -0.61(-5.84%)
Apr 24, 2023 10.76 10.79 10.36 10.37 24,694,592 -0.43(-3.97%)
Apr 21, 2023 11.08 11.11 10.65 10.79 27,050,466 -0.42(-3.74%)
Apr 20, 2023 10.80 11.45 10.68 11.21 40,124,776 -0.32(-2.75%)
Apr 19, 2023 11.41 11.66 11.13 11.53 51,274,824 +0.27(+2.40%)
Apr 18, 2023 11.48 11.48 11.08 11.26 41,013,392 -0.20(-1.79%)
Apr 17, 2023 11.19 11.47 10.90 11.46 61,746,084 +0.20(+1.82%)
Apr 14, 2023 11.69 11.71 11.15 11.26 18,213,106 -0.19(-1.63%)
Apr 13, 2023 11.28 11.54 11.01 11.45 13,271,988 +0.22(+1.99%)
Apr 12, 2023 11.47 11.55 11.18 11.22 16,716,830 -0.19(-1.63%)
Apr 11, 2023 11.30 11.53 11.21 11.41 14,087,788 +0.12(+1.07%)
Apr 10, 2023 11.13 11.41 10.98 11.29 16,690,318 +0.20(+1.76%)
Apr 06, 2023 10.78 11.28 10.73 11.09 21,944,696 +0.33(+3.03%)
Apr 05, 2023 10.72 10.88 10.44 10.77 31,717,996 -0.16(-1.45%)
Apr 04, 2023 11.59 11.61 10.78 10.92 29,920,296 -0.60(-5.17%)
Apr 03, 2023 11.68 11.80 11.32 11.52 14,725,646 -0.14(-1.20%)
Mar 31, 2023 11.68 11.71 11.23 11.66 14,595,160 +0.13(+1.13%)
Mar 30, 2023 12.04 12.07 11.41 11.53 18,681,894 -0.27(-2.29%)
Mar 29, 2023 11.73 11.86 11.65 11.80 17,726,812 +0.28(+2.43%)
Mar 28, 2023 11.59 11.84 11.33 11.52 23,738,512 -0.11(-0.96%)
Mar 27, 2023 12.01 12.09 11.29 11.63 28,668,528 +0.59(+5.31%)
Mar 24, 2023 10.28 11.11 10.10 11.05 30,869,192 +0.55(+5.24%)
Mar 23, 2023 11.38 11.48 10.46 10.50 34,836,108 -0.73(-6.47%)
Mar 22, 2023 11.81 11.86 11.19 11.22 29,971,346 -0.66(-5.56%)
Mar 21, 2023 11.26 11.94 11.07 11.88 37,046,636 +1.02(+9.34%)
Mar 20, 2023 11.14 11.43 10.78 10.87 30,671,498 +0.13(+1.21%)
Mar 17, 2023 11.09 11.17 10.43 10.74 75,888,600 -0.70(-6.11%)
Mar 16, 2023 10.81 11.79 9.751 11.44 81,873,976 +0.49(+4.51%)
Mar 15, 2023 10.67 11.21 10.11 10.94 62,955,468 -0.39(-3.45%)
Mar 14, 2023 12.66 12.80 11.12 11.33 78,806,560 +0.74(+6.94%)
Mar 13, 2023 11.40 12.00 8.945 10.60 119,331,528 -3.99(-27.33%)
Mar 10, 2023 14.39 15.08 13.94 14.58 45,471,852 -0.38(-2.55%)
Mar 09, 2023 15.92 15.97 14.96 14.97 27,589,366 -1.15(-7.16%)
Mar 08, 2023 16.31 16.42 16.04 16.12 13,162,501 -0.22(-1.37%)
Mar 07, 2023 16.62 16.82 16.28 16.34 23,274,106 -0.56(-3.31%)
Mar 06, 2023 17.07 17.29 16.80 16.90 12,236,771 -0.16(-0.93%)
Mar 03, 2023 16.84 17.07 16.71 17.06 9,436,779 +0.36(+2.18%)
Mar 02, 2023 16.92 16.97 16.40 16.70 16,173,626 -0.48(-2.82%)
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.