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 (%)
Sep 30, 2016 8.801 8.874 8.714 8.837 31,258,774 +0.09(+1.00%)
Sep 29, 2016 8.859 8.983 8.692 8.750 18,167,788 -0.14(-1.55%)
Sep 28, 2016 8.845 8.895 8.750 8.888 15,747,094 +0.07(+0.74%)
Sep 27, 2016 8.685 8.845 8.634 8.823 16,423,902 +0.10(+1.17%)
Sep 26, 2016 8.859 8.903 8.710 8.721 24,414,374 -0.22(-2.44%)
Sep 23, 2016 8.932 9.052 8.903 8.939 15,835,630 -0.02(-0.24%)
Sep 22, 2016 8.924 8.983 8.899 8.961 17,934,082 +0.07(+0.82%)
Sep 21, 2016 8.888 8.939 8.772 8.888 19,457,202 +0.04(+0.41%)
Sep 20, 2016 8.990 8.997 8.816 8.852 12,136,230 -0.05(-0.57%)
Sep 19, 2016 8.953 8.997 8.855 8.903 13,275,823 +0.00(+0.00%)
Sep 16, 2016 8.888 8.917 8.808 8.903 23,447,352 -0.08(-0.89%)
Sep 15, 2016 8.837 8.997 8.823 8.983 19,474,486 +0.11(+1.23%)
Sep 14, 2016 8.939 9.001 8.852 8.874 19,336,960 -0.07(-0.81%)
Sep 13, 2016 9.041 9.055 8.845 8.946 27,407,034 -0.22(-2.38%)
Sep 12, 2016 8.845 9.164 8.772 9.164 36,373,792 +0.26(+2.94%)
Sep 09, 2016 8.975 9.106 8.903 8.903 26,120,784 -0.10(-1.13%)
Sep 08, 2016 9.004 9.041 8.917 9.004 23,987,432 +0.02(+0.24%)
Sep 07, 2016 8.939 9.004 8.888 8.983 15,356,836 +0.01(+0.16%)
Sep 06, 2016 9.106 9.121 8.888 8.968 18,495,400 -0.15(-1.59%)
Sep 02, 2016 9.077 9.113 9.113 9.113 18,574,548 +0.08(+0.88%)
Sep 01, 2016 9.150 9.179 8.932 9.033 18,081,672 -0.09(-0.96%)
Aug 31, 2016 9.099 9.150 9.012 9.121 27,629,756 +0.05(+0.56%)
Aug 30, 2016 8.946 9.077 8.965 9.070 15,024,371 +0.12(+1.38%)
Aug 29, 2016 8.881 9.016 8.881 8.946 21,601,962 +0.00(+0.00%)
Aug 26, 2016 8.924 9.026 8.855 8.946 26,249,388 +0.04(+0.49%)
Aug 25, 2016 8.765 8.917 8.765 8.903 27,266,964 +0.13(+1.49%)
Aug 24, 2016 8.837 8.874 8.754 8.772 28,711,466 -0.04(-0.49%)
Aug 23, 2016 8.888 8.906 8.808 8.816 15,428,615 -0.03(-0.33%)
Aug 22, 2016 8.866 8.950 8.808 8.845 30,218,874 -0.04(-0.41%)
Aug 19, 2016 8.852 8.903 8.819 8.881 19,519,596 +0.01(+0.16%)
Aug 18, 2016 8.845 8.967 8.816 8.866 19,584,900 +0.01(+0.16%)
Aug 17, 2016 8.852 8.917 8.816 8.852 21,120,754 +0.01(+0.16%)
Aug 16, 2016 8.801 8.914 8.765 8.837 19,880,032 -0.02(-0.25%)
Aug 15, 2016 8.765 8.874 8.757 8.859 20,815,472 +0.15(+1.75%)
Aug 12, 2016 8.721 8.728 8.638 8.707 18,029,804 -0.09(-1.07%)
Aug 11, 2016 8.830 8.852 8.772 8.801 16,015,611 +0.00(+0.00%)
Aug 10, 2016 8.866 8.910 8.801 8.801 30,432,018 -0.09(-0.98%)
Aug 09, 2016 8.852 8.932 8.830 8.888 24,185,132 +0.05(+0.58%)
Aug 08, 2016 8.932 9.001 8.823 8.837 25,605,936 -0.07(-0.73%)
Aug 05, 2016 8.649 8.910 8.630 8.903 32,546,476 +0.38(+4.52%)
Aug 04, 2016 8.474 8.569 8.474 8.518 20,055,604 +0.04(+0.51%)
Aug 03, 2016 8.311 8.481 8.311 8.474 25,193,056 +0.16(+1.92%)
Aug 02, 2016 8.322 8.365 8.242 8.314 24,155,212 -0.02(-0.26%)
Aug 01, 2016 8.481 8.569 8.314 8.336 22,555,002 -0.16(-1.88%)
Jul 29, 2016 8.402 8.583 8.402 8.496 105,835,968 +0.04(+0.43%)
Jul 28, 2016 8.394 8.514 8.329 8.460 19,453,092 +0.06(+0.69%)
Jul 27, 2016 8.402 8.511 8.373 8.402 25,876,126 +0.03(+0.39%)
Jul 26, 2016 8.405 8.441 8.246 8.369 34,885,772 -0.05(-0.60%)
Jul 25, 2016 8.484 8.535 8.391 8.419 20,297,816 -0.09(-1.10%)
Jul 22, 2016 8.448 8.528 8.376 8.513 15,978,473 +0.09(+1.11%)
Jul 21, 2016 8.491 8.578 8.391 8.419 14,744,632 -0.10(-1.18%)
Jul 20, 2016 8.484 8.535 8.383 8.520 13,007,675 +0.07(+0.85%)
Jul 19, 2016 8.412 8.518 8.369 8.448 10,802,983 -0.01(-0.09%)
Jul 18, 2016 8.427 8.470 8.376 8.455 12,840,309 +0.02(+0.26%)
Jul 15, 2016 8.549 8.585 8.391 8.434 17,515,148 -0.06(-0.68%)
Jul 14, 2016 8.528 8.571 8.455 8.491 20,482,046 +0.16(+1.90%)
Jul 13, 2016 8.311 8.369 8.200 8.333 18,134,622 +0.06(+0.78%)
Jul 12, 2016 8.218 8.329 8.203 8.268 20,974,392 +0.18(+2.23%)
Jul 11, 2016 8.102 8.189 8.052 8.088 15,656,426 +0.09(+1.17%)
Jul 08, 2016 8.052 8.120 7.886 7.994 19,570,948 +0.11(+1.37%)
Jul 07, 2016 7.792 7.994 7.792 7.886 20,132,758 +0.10(+1.30%)
Jul 06, 2016 7.605 7.821 7.482 7.785 22,309,706 +0.09(+1.12%)
Jul 05, 2016 7.879 7.900 7.641 7.699 19,674,414 -0.20(-2.55%)
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.