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 )

13.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Apr 30, 2009 4.219 4.257 3.929 3.955 22,894,842 -0.07(-1.76%)
Apr 29, 2009 3.974 4.335 3.955 4.026 25,615,880 +0.12(+3.13%)
Apr 28, 2009 3.942 4.199 3.788 3.904 22,345,310 -0.06(-1.46%)
Apr 27, 2009 4.283 4.437 3.910 3.962 27,291,174 -0.54(-12.00%)
Apr 24, 2009 3.968 4.560 3.704 4.502 52,239,380 +0.55(+14.01%)
Apr 23, 2009 4.071 4.122 3.704 3.949 39,774,208 -0.01(-0.16%)
Apr 22, 2009 4.174 4.290 3.859 3.955 55,057,632 -0.58(-12.77%)
Apr 21, 2009 4.412 4.810 3.685 4.534 62,107,180 -0.23(-4.73%)
Apr 20, 2009 5.505 5.505 4.669 4.759 30,722,492 -1.06(-18.23%)
Apr 17, 2009 5.499 6.270 5.434 5.820 27,134,980 +0.28(+5.11%)
Apr 16, 2009 5.415 5.749 5.087 5.537 21,389,202 +0.17(+3.11%)
Apr 15, 2009 5.196 5.421 4.978 5.370 18,831,360 +0.10(+1.83%)
Apr 14, 2009 5.794 6.315 5.203 5.273 31,999,316 -0.66(-11.16%)
Apr 13, 2009 5.280 5.962 5.164 5.936 27,902,160 +0.63(+11.88%)
Apr 09, 2009 4.823 11.13 4.669 5.306 34,252,232 +1.08(+25.57%)
Apr 08, 2009 4.913 4.913 4.167 4.225 46,259,860 -0.65(-13.38%)
Apr 07, 2009 4.958 4.965 4.778 4.878 13,632,013 -0.23(-4.47%)
Apr 06, 2009 5.389 5.389 4.984 5.106 15,552,593 -0.39(-7.03%)
Apr 03, 2009 5.511 5.511 5.151 5.492 13,766,087 +0.05(+0.95%)
Apr 02, 2009 5.582 5.756 5.370 5.441 22,993,876 +0.07(+1.32%)
Apr 01, 2009 4.849 5.402 4.830 5.370 19,487,288 +0.31(+6.10%)
Mar 31, 2009 4.888 5.183 4.688 5.061 14,745,183 +0.38(+8.10%)
Mar 30, 2009 5.216 5.280 4.630 4.682 15,890,405 -0.92(-16.42%)
Mar 26, 2009 5.595 5.679 5.325 5.601 15,852,326 +0.10(+1.75%)
Mar 25, 2009 5.904 5.904 5.048 5.505 21,208,068 -0.03(-0.47%)
Mar 24, 2009 5.505 5.878 5.376 5.531 18,346,196 -0.35(-5.91%)
Mar 23, 2009 5.409 5.897 5.409 5.878 22,629,968 +1.07(+22.36%)
Mar 20, 2009 5.318 5.318 4.791 4.804 18,219,908 -0.61(-11.23%)
Mar 19, 2009 5.852 6.013 5.190 5.412 22,491,696 -0.37(-6.40%)
Mar 18, 2009 5.151 5.917 4.888 5.782 25,303,998 +0.46(+8.57%)
Mar 17, 2009 5.106 5.338 4.836 5.325 13,193,955 +0.25(+4.94%)
Mar 16, 2009 5.164 5.524 5.003 5.074 29,030,602 +0.12(+2.47%)
Mar 13, 2009 5.209 5.267 4.444 4.952 0 -0.17(-3.27%)
Mar 12, 2009 4.495 5.145 4.412 5.119 23,228,378 +0.60(+13.23%)
Mar 11, 2009 4.489 4.907 4.261 4.521 19,280,624 +0.08(+1.74%)
Mar 10, 2009 4.039 4.444 3.974 4.444 22,729,090 +0.55(+14.03%)
Mar 09, 2009 3.389 4.007 3.383 3.897 21,591,224 +0.45(+13.06%)
Mar 06, 2009 3.672 3.839 3.261 3.447 0 -0.15(-4.29%)
Mar 05, 2009 4.007 4.064 3.492 3.601 17,739,856 -0.57(-13.71%)
Mar 04, 2009 4.341 4.405 3.865 4.174 17,584,114 -0.10(-2.41%)
Mar 02, 2009 4.360 4.611 4.097 4.277 20,589,574 -0.23(-5.14%)
Feb 27, 2009 4.791 5.093 4.502 4.508 0 -0.73(-13.99%)
Feb 26, 2009 5.113 5.396 4.984 5.241 32,215,740 +0.26(+5.16%)
Feb 25, 2009 4.457 5.241 4.354 4.984 45,741,304 +0.35(+7.64%)
Feb 24, 2009 4.007 4.675 3.794 4.630 26,793,428 +0.68(+17.26%)
Feb 23, 2009 3.994 4.058 3.634 3.949 27,325,296 +0.05(+1.15%)
Feb 20, 2009 3.261 4.045 3.106 3.904 0 +0.46(+13.25%)
Feb 19, 2009 4.052 4.103 3.434 3.447 19,815,722 -0.53(-13.27%)
Feb 18, 2009 4.109 4.109 3.698 3.974 15,820,415 +0.07(+1.81%)
Feb 17, 2009 4.232 4.315 3.904 3.904 19,551,172 -0.63(-13.90%)
Feb 13, 2009 4.669 4.958 4.437 4.534 0 -0.24(-4.99%)
Feb 12, 2009 4.373 4.798 4.373 4.772 20,480,750 +0.17(+3.78%)
Feb 11, 2009 4.418 4.720 4.135 4.598 29,898,828 +0.33(+7.84%)
Feb 10, 2009 5.601 5.807 4.224 4.264 36,152,880 -1.54(-26.58%)
Feb 09, 2009 5.505 5.987 5.428 5.807 20,150,344 +0.36(+6.61%)
Feb 06, 2009 4.753 5.621 4.746 5.447 0 +0.77(+16.51%)
Feb 05, 2009 4.489 4.855 4.019 4.675 23,287,104 +0.22(+4.91%)
Feb 04, 2009 4.386 4.572 4.238 4.457 19,555,496 +0.13(+2.97%)
Feb 03, 2009 4.650 4.656 4.174 4.328 17,710,536 -0.25(-5.48%)
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.