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 )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2023 9.520 9.681 9.388 9.643 10,285,555 +0.13(+1.39%)
Oct 30, 2023 9.492 9.558 9.332 9.511 15,767,000 +0.15(+1.61%)
Oct 27, 2023 9.605 9.605 9.237 9.360 15,601,092 -0.24(-2.46%)
Oct 26, 2023 9.237 9.719 9.219 9.596 22,932,790 +0.34(+3.67%)
Oct 25, 2023 9.143 9.299 8.964 9.256 17,355,332 +0.00(+0.00%)
Oct 24, 2023 9.388 9.596 9.200 9.256 21,623,922 -0.08(-0.91%)
Oct 23, 2023 9.266 9.605 9.200 9.341 18,835,908 +0.01(+0.10%)
Oct 20, 2023 9.851 9.898 9.327 9.332 24,032,006 -0.63(-6.34%)
Oct 19, 2023 10.28 10.69 9.917 9.964 29,675,434 -0.11(-1.12%)
Oct 18, 2023 10.24 10.35 9.973 10.08 18,815,580 -0.38(-3.61%)
Oct 17, 2023 10.02 10.55 9.992 10.45 22,570,118 +0.34(+3.36%)
Oct 16, 2023 10.08 10.14 9.884 10.11 12,181,316 +0.25(+2.49%)
Oct 13, 2023 10.11 10.12 9.766 9.870 18,581,164 -0.06(-0.57%)
Oct 12, 2023 9.917 9.964 9.737 9.926 12,822,496 -0.04(-0.38%)
Oct 11, 2023 9.926 10.13 9.851 9.964 13,669,595 +0.09(+0.96%)
Oct 10, 2023 9.737 10.01 9.690 9.870 16,108,252 +0.24(+2.45%)
Oct 09, 2023 9.464 9.690 9.436 9.634 13,501,817 +0.00(+0.00%)
Oct 06, 2023 9.549 9.785 9.351 9.634 18,899,506 -0.08(-0.87%)
Oct 05, 2023 9.539 9.766 9.516 9.719 11,326,741 +0.05(+0.49%)
Oct 04, 2023 9.653 9.681 9.398 9.671 21,880,400 +0.17(+1.79%)
Oct 03, 2023 9.756 9.794 9.445 9.502 16,266,896 -0.36(-3.64%)
Oct 02, 2023 10.03 10.16 9.780 9.860 13,614,715 -0.29(-2.88%)
Sep 29, 2023 10.08 10.39 10.04 10.15 16,726,045 +0.23(+2.28%)
Sep 28, 2023 9.662 10.00 9.662 9.926 11,914,819 +0.21(+2.14%)
Sep 27, 2023 9.851 9.870 9.624 9.719 15,976,125 -0.12(-1.25%)
Sep 26, 2023 9.860 10.13 9.775 9.841 15,900,040 -0.19(-1.88%)
Sep 25, 2023 9.955 10.07 9.973 10.03 11,324,116 +0.02(+0.19%)
Sep 22, 2023 10.17 10.18 9.945 10.01 15,366,090 -0.10(-1.03%)
Sep 21, 2023 10.37 10.44 10.02 10.11 16,682,969 -0.30(-2.90%)
Sep 20, 2023 10.72 10.92 10.41 10.42 14,404,485 -0.18(-1.69%)
Sep 19, 2023 10.76 10.83 10.49 10.60 10,697,372 -0.13(-1.23%)
Sep 18, 2023 11.00 11.02 10.71 10.73 11,507,913 -0.33(-2.99%)
Sep 15, 2023 10.93 11.17 10.93 11.06 23,485,248 +0.07(+0.60%)
Sep 14, 2023 10.84 11.17 10.84 10.99 9,251,749 +0.21(+1.92%)
Sep 13, 2023 11.27 11.28 10.66 10.78 17,404,712 -0.32(-2.89%)
Sep 12, 2023 10.59 11.16 10.54 11.11 22,941,104 +0.53(+4.99%)
Sep 11, 2023 10.72 10.82 10.56 10.58 10,744,392 -0.04(-0.36%)
Sep 08, 2023 10.29 10.62 10.15 10.62 12,133,288 +0.34(+3.31%)
Sep 07, 2023 10.40 10.52 10.19 10.28 16,681,759 -0.19(-1.80%)
Sep 06, 2023 10.68 10.82 10.38 10.46 10,832,084 -0.36(-3.31%)
Sep 05, 2023 10.87 11.12 10.81 10.82 14,378,841 -0.08(-0.78%)
Sep 01, 2023 10.78 11.01 10.78 10.91 11,965,963 +0.22(+2.03%)
Aug 31, 2023 10.53 10.72 10.46 10.69 16,391,213 +0.19(+1.80%)
Aug 30, 2023 10.53 10.59 10.41 10.50 10,765,168 -0.08(-0.71%)
Aug 29, 2023 10.31 10.66 10.23 10.58 12,328,582 +0.29(+2.84%)
Aug 28, 2023 10.17 10.41 10.16 10.28 11,301,838 +0.21(+2.11%)
Aug 25, 2023 10.16 10.25 9.910 10.07 14,675,813 +0.01(+0.09%)
Aug 24, 2023 9.934 10.28 9.860 10.06 12,573,861 +0.11(+1.12%)
Aug 23, 2023 9.684 9.980 9.582 9.952 13,872,754 +0.29(+2.97%)
Aug 22, 2023 10.01 10.05 9.647 9.665 14,777,053 -0.42(-4.13%)
Aug 21, 2023 10.07 10.15 9.887 10.08 16,765,468 +0.06(+0.55%)
Aug 18, 2023 9.822 10.11 9.776 10.03 15,728,053 +0.05(+0.46%)
Aug 17, 2023 9.804 10.03 9.628 9.980 19,185,480 +0.23(+2.37%)
Aug 16, 2023 9.832 9.920 9.629 9.748 13,657,208 -0.10(-1.03%)
Aug 15, 2023 10.01 10.05 9.711 9.850 17,291,822 -0.35(-3.45%)
Aug 14, 2023 10.62 10.66 10.15 10.20 14,641,619 -0.50(-4.67%)
Aug 11, 2023 10.61 10.76 10.58 10.70 8,397,742 +0.00(+0.00%)
Aug 10, 2023 10.75 10.79 10.47 10.70 15,009,726 +0.05(+0.43%)
Aug 09, 2023 10.93 11.09 10.63 10.66 12,052,755 -0.40(-3.60%)
Aug 08, 2023 10.76 11.08 10.50 11.05 13,078,694 -0.10(-0.91%)
Aug 07, 2023 11.01 11.22 10.96 11.16 7,758,416 +0.12(+1.09%)
Aug 04, 2023 11.05 11.16 10.97 11.04 10,813,273 -0.11(-1.00%)
Aug 03, 2023 11.01 11.17 10.78 11.15 12,755,843 +0.13(+1.18%)
Aug 02, 2023 10.96 11.04 10.78 11.02 12,723,451 -0.08(-0.75%)
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.