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: 7:00 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 (%)
Sep 30, 2014 9.303 9.366 9.227 9.248 16,121,806 -0.07(-0.74%)
Sep 29, 2014 9.262 9.373 9.234 9.317 10,615,672 -0.04(-0.44%)
Sep 26, 2014 9.331 9.376 9.282 9.359 7,609,582 +0.06(+0.60%)
Sep 25, 2014 9.373 9.400 9.282 9.303 10,109,733 -0.10(-1.11%)
Sep 24, 2014 9.442 9.470 9.345 9.407 14,967,810 -0.02(-0.22%)
Sep 23, 2014 9.539 9.574 9.407 9.428 13,610,064 -0.12(-1.24%)
Sep 22, 2014 9.671 9.699 9.539 9.546 10,805,461 -0.14(-1.43%)
Sep 19, 2014 9.851 9.858 9.664 9.685 15,124,903 -0.12(-1.20%)
Sep 18, 2014 9.713 9.837 9.685 9.803 14,737,431 +0.12(+1.22%)
Sep 17, 2014 9.608 9.754 9.560 9.685 14,590,802 +0.10(+1.01%)
Sep 16, 2014 9.546 9.685 9.546 9.588 7,952,919 +0.01(+0.07%)
Sep 15, 2014 9.671 9.685 9.553 9.581 10,590,552 -0.08(-0.86%)
Sep 12, 2014 9.608 9.733 9.588 9.664 16,946,950 +0.06(+0.65%)
Sep 11, 2014 9.595 9.643 9.546 9.602 10,076,794 -0.03(-0.36%)
Sep 10, 2014 9.449 9.670 9.449 9.636 12,714,783 +0.20(+2.13%)
Sep 09, 2014 9.497 9.511 9.411 9.435 12,553,022 -0.12(-1.23%)
Sep 08, 2014 9.525 9.567 9.445 9.553 9,263,815 +0.02(+0.22%)
Sep 05, 2014 9.504 9.539 9.411 9.532 9,144,623 +0.01(+0.15%)
Sep 04, 2014 9.491 9.608 9.491 9.518 10,559,409 +0.05(+0.51%)
Sep 03, 2014 9.539 9.560 9.421 9.470 8,505,354 -0.04(-0.44%)
Sep 02, 2014 9.470 9.546 9.449 9.511 9,719,010 +0.07(+0.73%)
Aug 29, 2014 9.366 9.442 9.442 9.442 6,461,237 +0.07(+0.74%)
Aug 28, 2014 9.386 9.421 9.317 9.373 7,362,798 -0.03(-0.33%)
Aug 27, 2014 9.487 9.514 9.376 9.404 8,500,702 -0.08(-0.87%)
Aug 26, 2014 9.480 9.514 9.452 9.487 8,228,059 +0.02(+0.22%)
Aug 25, 2014 9.425 9.514 9.418 9.466 9,070,491 +0.11(+1.18%)
Aug 22, 2014 9.362 9.480 9.321 9.355 11,555,235 -0.01(-0.15%)
Aug 21, 2014 9.286 9.418 9.252 9.369 12,825,841 +0.09(+0.97%)
Aug 20, 2014 9.162 9.300 9.148 9.280 11,381,444 +0.12(+1.28%)
Aug 19, 2014 9.210 9.307 9.155 9.162 12,060,897 -0.04(-0.45%)
Aug 18, 2014 9.162 9.318 9.148 9.204 12,303,357 +0.10(+1.06%)
Aug 15, 2014 9.100 9.190 9.017 9.107 12,614,767 +0.04(+0.46%)
Aug 14, 2014 9.107 9.162 9.045 9.066 7,836,334 -0.02(-0.23%)
Aug 13, 2014 9.086 9.135 9.052 9.086 6,743,829 +0.03(+0.38%)
Aug 12, 2014 9.003 9.079 8.976 9.052 8,916,798 +0.04(+0.46%)
Aug 11, 2014 9.141 9.141 8.996 9.010 16,456,736 -0.11(-1.21%)
Aug 08, 2014 8.996 9.100 8.955 9.121 11,871,605 +0.15(+1.69%)
Aug 07, 2014 9.155 9.169 8.955 8.969 9,213,904 -0.14(-1.59%)
Aug 06, 2014 9.052 9.176 9.045 9.114 9,121,120 +0.02(+0.23%)
Aug 05, 2014 9.086 9.200 9.045 9.093 11,069,884 -0.04(-0.45%)
Aug 04, 2014 9.252 9.286 9.072 9.135 16,428,460 -0.08(-0.90%)
Aug 01, 2014 9.321 9.411 9.148 9.217 14,821,726 -0.13(-1.40%)
Jul 31, 2014 9.431 9.480 9.342 9.349 16,522,921 -0.14(-1.46%)
Jul 30, 2014 9.494 9.549 9.404 9.487 10,323,981 +0.09(+0.96%)
Jul 29, 2014 9.466 9.494 9.390 9.397 9,121,231 -0.05(-0.51%)
Jul 28, 2014 9.563 9.604 9.445 9.445 13,089,894 -0.12(-1.30%)
Jul 25, 2014 9.494 9.604 9.473 9.570 20,991,250 +0.08(+0.80%)
Jul 24, 2014 9.404 9.542 9.393 9.494 28,608,566 +0.12(+1.25%)
Jul 23, 2014 9.390 9.445 9.355 9.376 22,309,092 +0.02(+0.22%)
Jul 22, 2014 9.473 9.494 9.349 9.355 21,411,152 -0.09(-0.95%)
Jul 21, 2014 9.411 9.494 9.376 9.445 14,025,456 -0.01(-0.15%)
Jul 18, 2014 9.494 9.576 9.369 9.459 21,405,104 +0.06(+0.59%)
Jul 17, 2014 9.611 9.673 9.328 9.404 29,278,484 -0.39(-4.02%)
Jul 16, 2014 9.977 9.980 9.742 9.797 19,457,986 -0.13(-1.32%)
Jul 15, 2014 9.860 9.977 9.839 9.929 15,218,124 +0.14(+1.48%)
Jul 14, 2014 9.873 9.894 9.777 9.784 6,767,711 +0.00(+0.00%)
Jul 11, 2014 9.756 9.832 9.680 9.784 7,814,085 +0.01(+0.14%)
Jul 10, 2014 9.728 9.832 9.666 9.770 10,824,280 -0.10(-0.98%)
Jul 09, 2014 9.922 9.922 9.825 9.866 10,732,700 +0.06(+0.56%)
Jul 08, 2014 9.915 9.915 9.770 9.811 11,698,503 -0.10(-1.04%)
Jul 07, 2014 9.908 9.984 9.880 9.915 8,560,554 -0.10(-1.03%)
Jul 03, 2014 9.991 10.02 10.02 10.02 5,572,954 +0.12(+1.26%)
Jul 02, 2014 9.949 10.00 9.860 9.894 11,097,318 -0.05(-0.49%)
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.