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 )

14.37 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2012 4.914 5.026 4.880 4.973 15,366,053 +0.05(+0.94%)
May 30, 2012 5.006 5.013 4.904 4.927 16,597,871 -0.12(-2.37%)
May 29, 2012 5.066 5.069 4.993 5.046 11,884,681 +0.07(+1.47%)
May 25, 2012 5.013 5.046 4.947 4.973 19,277,854 -0.03(-0.53%)
May 24, 2012 5.033 5.050 4.940 5.000 17,098,722 +0.01(+0.13%)
May 23, 2012 4.914 5.013 4.881 4.993 18,067,350 +0.05(+0.93%)
May 22, 2012 4.914 5.026 4.908 4.947 15,444,815 +0.04(+0.81%)
May 21, 2012 4.888 4.967 4.861 4.908 17,067,130 +0.03(+0.54%)
May 18, 2012 4.934 4.954 4.848 4.881 21,564,546 +0.01(+0.13%)
May 17, 2012 4.947 5.000 4.861 4.875 20,432,492 -0.07(-1.46%)
May 16, 2012 5.026 5.082 4.947 4.947 15,898,888 -0.06(-1.18%)
May 15, 2012 5.046 5.105 4.980 5.006 18,515,150 -0.05(-0.91%)
May 14, 2012 5.112 5.158 5.033 5.052 19,890,062 -0.14(-2.79%)
May 11, 2012 5.138 5.237 5.079 5.197 15,701,555 +0.00(+0.00%)
May 10, 2012 5.250 5.329 5.184 5.197 17,327,546 +0.01(+0.25%)
May 09, 2012 5.138 5.211 5.099 5.184 24,431,654 -0.03(-0.51%)
May 08, 2012 5.171 5.243 5.138 5.211 17,235,874 -0.01(-0.13%)
May 07, 2012 5.118 5.250 5.118 5.217 12,887,315 +0.07(+1.28%)
May 04, 2012 5.257 5.260 5.118 5.151 17,839,682 -0.11(-2.13%)
May 03, 2012 5.296 5.326 5.243 5.263 25,762,542 -0.02(-0.37%)
May 02, 2012 5.342 5.342 5.276 5.283 15,440,336 -0.09(-1.72%)
May 01, 2012 5.283 5.435 5.283 5.375 19,736,658 +0.08(+1.49%)
Apr 30, 2012 5.303 5.336 5.243 5.296 15,128,345 -0.05(-0.86%)
Apr 27, 2012 5.382 5.402 5.303 5.342 15,721,316 -0.03(-0.61%)
Apr 26, 2012 5.309 5.382 5.270 5.375 17,791,324 +0.05(+0.87%)
Apr 25, 2012 5.362 5.395 5.263 5.329 17,790,068 +0.04(+0.75%)
Apr 24, 2012 5.204 5.323 5.197 5.290 25,340,648 +0.10(+1.90%)
Apr 23, 2012 5.105 5.250 5.085 5.191 20,249,482 +0.01(+0.13%)
Apr 20, 2012 5.270 5.276 5.112 5.184 33,756,220 -0.03(-0.51%)
Apr 19, 2012 5.296 5.349 5.151 5.211 56,012,440 -0.05(-1.00%)
Apr 18, 2012 5.342 5.415 5.243 5.263 37,690,184 -0.11(-2.08%)
Apr 17, 2012 5.369 5.421 5.329 5.375 28,204,360 +0.08(+1.49%)
Apr 16, 2012 5.290 5.382 5.243 5.296 28,488,116 +0.05(+0.88%)
Apr 13, 2012 5.487 5.487 5.250 5.250 38,937,384 -0.25(-4.55%)
Apr 12, 2012 5.461 5.560 5.415 5.500 27,825,572 +0.04(+0.72%)
Apr 11, 2012 5.349 5.461 5.316 5.461 21,982,234 +0.18(+3.37%)
Apr 10, 2012 5.349 5.388 5.270 5.283 25,606,242 -0.09(-1.60%)
Apr 09, 2012 5.355 5.382 5.303 5.369 14,321,343 -0.08(-1.45%)
Apr 05, 2012 5.481 5.543 5.425 5.448 17,629,074 -0.01(-0.12%)
Apr 04, 2012 5.454 5.500 5.388 5.454 28,452,050 -0.07(-1.19%)
Apr 03, 2012 5.573 5.593 5.435 5.520 29,830,726 -0.07(-1.18%)
Apr 02, 2012 5.527 5.626 5.461 5.586 19,358,820 -0.01(-0.24%)
Mar 30, 2012 5.619 5.619 5.474 5.599 18,887,630 +0.01(+0.24%)
Mar 29, 2012 5.533 5.593 5.494 5.586 19,318,146 +0.00(+0.00%)
Mar 28, 2012 5.507 5.593 5.481 5.586 18,574,362 +0.08(+1.44%)
Mar 27, 2012 5.579 5.583 5.487 5.507 23,441,974 -0.07(-1.18%)
Mar 26, 2012 5.560 5.599 5.512 5.573 19,276,570 +0.07(+1.20%)
Mar 23, 2012 5.481 5.520 5.408 5.507 18,068,160 +0.01(+0.12%)
Mar 22, 2012 5.573 5.589 5.441 5.500 24,743,350 -0.14(-2.57%)
Mar 21, 2012 5.724 5.738 5.619 5.645 16,771,663 -0.08(-1.38%)
Mar 20, 2012 5.658 5.744 5.606 5.724 19,758,264 +0.02(+0.35%)
Mar 19, 2012 5.678 5.810 5.632 5.705 24,240,452 +0.08(+1.41%)
Mar 16, 2012 5.658 5.718 5.533 5.626 29,469,572 +0.00(+0.00%)
Mar 15, 2012 5.632 5.691 5.566 5.626 26,325,940 +0.03(+0.59%)
Mar 14, 2012 5.481 5.629 5.441 5.593 41,164,992 +0.15(+2.78%)
Mar 13, 2012 5.257 5.507 5.224 5.441 36,512,672 +0.25(+4.82%)
Mar 12, 2012 5.283 5.290 5.158 5.191 15,741,828 -0.09(-1.75%)
Mar 09, 2012 5.230 5.342 5.211 5.283 13,710,291 +0.05(+1.01%)
Mar 08, 2012 5.184 5.237 5.099 5.230 14,601,000 +0.10(+1.93%)
Mar 07, 2012 5.072 5.174 5.052 5.131 14,933,312 +0.11(+2.23%)
Mar 06, 2012 5.072 5.099 5.006 5.020 19,713,224 -0.13(-2.43%)
Mar 05, 2012 5.237 5.267 5.118 5.145 22,297,336 -0.11(-2.13%)
Mar 02, 2012 5.323 5.355 5.230 5.257 19,291,156 -0.07(-1.36%)
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.