Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

KeyCorp (NY: KEY )

15.18 +0.04 (+0.30%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 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 (%)
Apr 30, 2020 9.673 9.804 9.398 9.550 11,408,735 -0.49(-4.90%)
Apr 29, 2020 10.18 10.28 9.903 10.04 13,228,081 +0.34(+3.55%)
Apr 28, 2020 10.01 10.15 9.640 9.698 15,413,808 +0.18(+1.89%)
Apr 27, 2020 9.009 9.575 9.009 9.517 16,588,848 +0.58(+6.51%)
Apr 24, 2020 8.837 9.066 8.739 8.935 14,732,278 +0.22(+2.54%)
Apr 23, 2020 8.484 8.804 8.394 8.714 19,218,846 +0.33(+3.91%)
Apr 22, 2020 8.698 8.829 8.353 8.386 18,247,308 -0.21(-2.48%)
Apr 21, 2020 8.509 8.886 8.443 8.599 19,626,132 -0.36(-4.03%)
Apr 20, 2020 8.493 9.321 8.427 8.960 19,358,892 +0.10(+1.11%)
Apr 17, 2020 8.419 8.949 8.386 8.862 24,944,282 +0.88(+10.99%)
Apr 16, 2020 8.484 8.525 7.861 7.984 19,057,182 -0.47(-5.53%)
Apr 15, 2020 8.517 8.722 8.402 8.452 17,048,408 -0.68(-7.45%)
Apr 14, 2020 9.681 9.755 8.935 9.132 14,494,124 -0.34(-3.63%)
Apr 13, 2020 9.886 9.911 9.312 9.476 12,122,605 -0.37(-3.75%)
Apr 09, 2020 9.796 10.14 9.599 9.845 24,727,508 +0.56(+6.00%)
Apr 08, 2020 8.763 9.394 8.665 9.288 17,076,194 +0.72(+8.42%)
Apr 07, 2020 8.862 9.042 8.452 8.566 24,030,842 +0.41(+5.03%)
Apr 06, 2020 8.034 8.271 7.784 8.157 16,390,152 +0.72(+9.70%)
Apr 03, 2020 7.706 7.935 7.345 7.435 14,514,895 -0.34(-4.32%)
Apr 02, 2020 7.714 8.214 7.497 7.771 17,389,688 +0.02(+0.32%)
Apr 01, 2020 7.894 7.968 7.665 7.747 17,729,384 -0.75(-8.87%)
Mar 31, 2020 8.755 8.894 8.296 8.501 19,510,426 -0.34(-3.89%)
Mar 30, 2020 9.050 9.210 8.509 8.845 18,510,566 -0.34(-3.66%)
Mar 27, 2020 8.788 9.579 8.771 9.181 25,367,092 -0.21(-2.27%)
Mar 26, 2020 8.173 9.501 7.911 9.394 27,447,164 +1.34(+16.70%)
Mar 25, 2020 8.214 8.546 7.878 8.050 25,185,826 +0.04(+0.51%)
Mar 24, 2020 7.640 8.173 7.574 8.009 19,062,914 +0.99(+14.14%)
Mar 23, 2020 7.419 7.599 6.820 7.017 20,369,248 -0.52(-6.86%)
Mar 20, 2020 7.788 8.083 6.968 7.534 28,942,080 -0.13(-1.71%)
Mar 19, 2020 6.525 8.017 6.107 7.665 17,036,642 +0.98(+14.58%)
Mar 18, 2020 7.870 7.993 6.509 6.689 21,848,390 -1.71(-20.31%)
Mar 17, 2020 8.427 8.468 7.632 8.394 25,067,230 +0.20(+2.50%)
Mar 16, 2020 8.198 9.321 8.189 8.189 21,866,024 -2.25(-21.52%)
Mar 13, 2020 9.780 10.44 9.296 10.44 21,126,414 +1.52(+17.11%)
Mar 12, 2020 9.165 9.919 8.632 8.911 25,557,542 -1.13(-11.27%)
Mar 11, 2020 10.56 10.66 9.911 10.04 35,864,600 -0.92(-8.38%)
Mar 10, 2020 10.54 11.07 9.886 10.96 21,106,124 +0.99(+9.95%)
Mar 09, 2020 10.93 10.99 9.960 9.968 19,470,940 -2.22(-18.22%)
Mar 06, 2020 12.36 12.80 12.03 12.19 29,029,790 -0.91(-6.95%)
Mar 05, 2020 13.14 13.28 12.94 13.10 18,638,244 -0.58(-4.25%)
Mar 04, 2020 13.42 13.69 13.07 13.68 16,908,616 +0.39(+2.96%)
Mar 03, 2020 13.82 14.21 13.07 13.29 27,842,956 -0.62(-4.48%)
Mar 02, 2020 13.29 13.92 13.02 13.91 16,283,928 +0.66(+4.98%)
Feb 28, 2020 13.05 13.34 12.84 13.25 26,713,082 -0.29(-2.15%)
Feb 27, 2020 13.96 14.22 13.53 13.54 17,240,486 -0.78(-5.43%)
Feb 26, 2020 14.75 14.84 14.31 14.32 12,636,780 -0.30(-2.05%)
Feb 25, 2020 15.42 15.44 14.56 14.62 12,916,845 -0.76(-4.95%)
Feb 24, 2020 15.40 15.50 15.26 15.38 9,199,613 -0.56(-3.51%)
Feb 21, 2020 16.11 16.16 15.80 15.94 10,004,003 -0.28(-1.75%)
Feb 20, 2020 15.93 16.31 15.93 16.23 10,393,650 +0.23(+1.47%)
Feb 19, 2020 15.91 16.07 15.84 15.99 8,541,940 +0.14(+0.87%)
Feb 18, 2020 15.93 15.99 15.63 15.85 9,391,073 -0.14(-0.86%)
Feb 14, 2020 15.97 16.04 15.88 15.99 7,835,400 +0.01(+0.05%)
Feb 13, 2020 15.89 15.99 15.80 15.98 9,313,743 +0.01(+0.05%)
Feb 12, 2020 16.06 16.20 15.94 15.97 7,381,524 +0.01(+0.05%)
Feb 11, 2020 15.91 16.07 15.83 15.97 7,923,279 +0.15(+0.92%)
Feb 10, 2020 15.80 15.93 15.79 15.82 9,906,868 -0.06(-0.41%)
Feb 07, 2020 15.74 15.93 15.67 15.89 10,747,641 -0.01(-0.05%)
Feb 06, 2020 16.34 16.40 15.89 15.89 11,208,317 -0.32(-2.00%)
Feb 05, 2020 15.91 16.24 15.91 16.22 14,143,507 +0.53(+3.41%)
Feb 04, 2020 15.67 15.83 15.65 15.68 12,888,569 +0.30(+1.95%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.