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 )

13.89 +0.04 (+0.25%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 6, 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 (%)
Jun 29, 2012 5.239 5.252 5.073 5.132 16,798,222 +0.13(+2.65%)
Jun 28, 2012 5.013 5.020 4.894 5.000 19,366,894 -0.05(-1.05%)
Jun 27, 2012 5.040 5.053 4.967 5.053 22,316,198 +0.04(+0.73%)
Jun 26, 2012 4.933 5.053 4.907 5.016 17,700,244 +0.07(+1.41%)
Jun 25, 2012 4.953 4.980 4.894 4.947 21,601,738 -0.11(-2.10%)
Jun 22, 2012 4.973 5.053 4.953 5.053 13,502,359 +0.10(+2.01%)
Jun 21, 2012 5.099 5.113 4.914 4.953 20,960,168 -0.11(-2.23%)
Jun 20, 2012 5.066 5.099 4.967 5.066 19,451,850 +0.01(+0.26%)
Jun 19, 2012 4.947 5.106 4.920 5.053 25,647,832 +0.15(+2.97%)
Jun 18, 2012 4.940 4.993 4.870 4.907 22,673,042 -0.02(-0.40%)
Jun 15, 2012 4.847 4.927 4.801 4.927 15,091,639 +0.10(+2.06%)
Jun 14, 2012 4.741 4.841 4.735 4.827 18,417,872 +0.09(+1.82%)
Jun 13, 2012 4.735 4.814 4.708 4.741 14,155,017 -0.01(-0.28%)
Jun 12, 2012 4.695 4.761 4.642 4.754 15,395,735 +0.07(+1.56%)
Jun 11, 2012 4.880 4.900 4.662 4.682 17,534,852 -0.15(-3.02%)
Jun 08, 2012 4.728 4.834 4.682 4.827 12,746,718 +0.09(+1.82%)
Jun 07, 2012 4.808 4.847 4.728 4.741 19,414,706 +0.01(+0.28%)
Jun 06, 2012 4.628 4.748 4.595 4.728 20,243,718 +0.15(+3.33%)
Jun 05, 2012 4.549 4.655 4.529 4.575 25,858,662 +0.01(+0.15%)
Jun 04, 2012 4.741 4.748 4.509 4.569 35,065,068 -0.17(-3.50%)
Jun 01, 2012 4.867 4.874 4.682 4.735 25,768,634 -0.24(-4.80%)
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%)
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.