Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

13.93 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Jun 7, 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, 2012 5.559 5.656 5.559 5.649 7,859,337 +0.05(+0.90%)
Dec 28, 2012 5.592 5.652 5.579 5.599 7,939,667 -0.05(-0.83%)
Dec 27, 2012 5.679 5.706 5.545 5.646 11,800,215 -0.02(-0.35%)
Dec 26, 2012 5.666 5.713 5.639 5.666 7,792,595 +0.01(+0.12%)
Dec 24, 2012 5.686 5.686 5.626 5.659 3,062,416 +0.00(+0.00%)
Dec 21, 2012 5.659 5.699 5.612 5.659 18,668,412 -0.08(-1.40%)
Dec 20, 2012 5.666 5.740 5.666 5.740 12,580,106 +0.07(+1.30%)
Dec 19, 2012 5.740 5.743 5.666 5.666 13,069,205 -0.05(-0.94%)
Dec 18, 2012 5.693 5.733 5.639 5.719 24,334,152 +0.09(+1.67%)
Dec 17, 2012 5.485 5.632 5.471 5.626 16,010,073 +0.17(+3.07%)
Dec 14, 2012 5.465 5.481 5.438 5.458 9,803,766 +0.00(+0.00%)
Dec 13, 2012 5.505 5.518 5.431 5.458 19,354,830 -0.04(-0.73%)
Dec 12, 2012 5.538 5.619 5.465 5.498 33,012,038 -0.02(-0.36%)
Dec 11, 2012 5.491 5.538 5.481 5.518 15,574,424 +0.05(+0.98%)
Dec 10, 2012 5.404 5.491 5.384 5.465 20,814,898 +0.03(+0.56%)
Dec 07, 2012 5.331 5.445 5.317 5.434 19,530,376 +0.12(+2.21%)
Dec 06, 2012 5.297 5.334 5.270 5.317 25,462,028 +0.01(+0.13%)
Dec 05, 2012 5.324 5.351 5.243 5.310 21,324,114 +0.02(+0.32%)
Dec 04, 2012 5.364 5.391 5.237 5.294 26,096,772 -0.12(-2.29%)
Nov 30, 2012 5.458 5.471 5.384 5.418 19,933,164 -0.03(-0.49%)
Nov 29, 2012 5.518 5.552 5.418 5.445 20,948,484 -0.04(-0.73%)
Nov 28, 2012 5.491 5.512 5.398 5.485 32,892,030 -0.03(-0.61%)
Nov 27, 2012 5.652 5.673 5.518 5.518 20,415,040 -0.16(-2.89%)
Nov 26, 2012 5.626 5.686 5.565 5.683 14,488,817 +0.02(+0.30%)
Nov 23, 2012 5.585 5.666 5.565 5.666 3,302,901 +0.11(+1.93%)
Nov 21, 2012 5.579 5.585 5.519 5.559 10,316,333 -0.01(-0.24%)
Nov 20, 2012 5.465 5.572 5.425 5.572 15,837,173 +0.13(+2.33%)
Nov 19, 2012 5.452 5.512 5.432 5.445 17,325,204 +0.09(+1.74%)
Nov 16, 2012 5.359 5.412 5.305 5.352 21,709,760 +0.01(+0.25%)
Nov 15, 2012 5.332 5.419 5.312 5.339 15,690,517 -0.02(-0.31%)
Nov 14, 2012 5.465 5.505 5.339 5.355 16,258,976 -0.09(-1.65%)
Nov 13, 2012 5.492 5.585 5.439 5.445 16,718,532 -0.08(-1.45%)
Nov 12, 2012 5.539 5.572 5.509 5.525 8,306,139 +0.00(+0.00%)
Nov 09, 2012 5.485 5.605 5.472 5.525 16,349,985 +0.03(+0.48%)
Nov 08, 2012 5.532 5.625 5.499 5.499 16,208,890 -0.03(-0.48%)
Nov 07, 2012 5.632 5.665 5.495 5.525 28,849,880 -0.20(-3.49%)
Nov 06, 2012 5.638 5.758 5.632 5.725 18,340,276 +0.09(+1.54%)
Nov 05, 2012 5.552 5.645 5.489 5.638 23,008,034 +0.06(+1.08%)
Nov 02, 2012 5.705 5.712 5.565 5.579 21,242,140 -0.09(-1.53%)
Nov 01, 2012 5.612 5.672 5.579 5.665 11,052,051 +0.05(+0.95%)
Oct 31, 2012 5.612 5.672 5.565 5.612 12,073,300 +0.02(+0.36%)
Oct 26, 2012 5.672 5.592 5.592 5.592 19,175,112 -0.09(-1.64%)
Oct 25, 2012 5.652 5.695 5.585 5.685 15,902,610 +0.08(+1.43%)
Oct 24, 2012 5.665 5.702 5.599 5.605 12,521,355 -0.01(-0.24%)
Oct 23, 2012 5.658 5.712 5.612 5.619 30,124,404 -0.21(-3.55%)
Oct 19, 2012 5.838 5.865 5.778 5.825 20,346,000 -0.03(-0.46%)
Oct 18, 2012 5.898 5.978 5.818 5.852 61,898,252 +0.25(+4.40%)
Oct 17, 2012 5.525 5.632 5.505 5.605 31,563,212 +0.10(+1.82%)
Oct 16, 2012 5.579 5.599 5.452 5.505 29,197,346 -0.06(-1.08%)
Oct 15, 2012 5.605 5.612 5.512 5.565 26,320,514 +0.01(+0.24%)
Oct 12, 2012 5.718 5.718 5.499 5.552 35,158,460 -0.20(-3.48%)
Oct 11, 2012 5.785 5.798 5.738 5.752 19,751,948 +0.03(+0.47%)
Oct 10, 2012 5.758 5.785 5.678 5.725 16,790,850 -0.01(-0.23%)
Oct 09, 2012 5.838 5.845 5.738 5.738 17,235,356 -0.09(-1.60%)
Oct 08, 2012 5.858 5.898 5.785 5.832 19,647,618 -0.09(-1.46%)
Oct 05, 2012 5.985 6.005 5.898 5.918 14,519,425 -0.02(-0.28%)
Oct 04, 2012 5.852 5.938 5.845 5.935 20,068,452 +0.10(+1.77%)
Oct 03, 2012 5.818 5.865 5.785 5.832 30,758,362 +0.04(+0.69%)
Oct 02, 2012 5.845 5.865 5.765 5.792 18,329,190 -0.01(-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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.