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 )

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 (%)
Aug 31, 2011 4.321 4.399 4.262 4.334 13,118,461 +0.05(+1.07%)
Aug 30, 2011 4.375 4.386 4.243 4.288 19,038,746 -0.12(-2.67%)
Aug 29, 2011 4.249 4.412 4.249 4.406 15,556,582 +0.22(+5.14%)
Aug 26, 2011 4.112 4.249 4.008 4.190 20,612,072 +0.07(+1.58%)
Aug 25, 2011 4.333 4.437 4.073 4.125 31,157,028 -0.07(-1.70%)
Aug 24, 2011 4.112 4.249 4.073 4.197 24,298,104 +0.07(+1.73%)
Aug 23, 2011 3.937 4.125 3.859 4.125 22,264,484 +0.19(+4.96%)
Aug 22, 2011 4.028 4.054 3.885 3.930 21,978,568 +0.03(+0.67%)
Aug 19, 2011 3.976 4.086 3.885 3.904 24,234,184 -0.16(-3.84%)
Aug 18, 2011 4.210 4.216 4.021 4.060 29,819,322 -0.29(-6.58%)
Aug 17, 2011 4.392 4.463 4.262 4.346 20,119,042 +0.01(+0.15%)
Aug 16, 2011 4.359 4.418 4.268 4.340 19,551,806 -0.08(-1.91%)
Aug 15, 2011 4.236 4.444 4.236 4.424 17,482,432 +0.25(+5.91%)
Aug 12, 2011 4.431 4.489 4.145 4.177 30,299,156 -0.18(-4.03%)
Aug 11, 2011 4.125 4.411 4.067 4.353 30,357,676 +0.32(+8.06%)
Aug 10, 2011 4.398 4.398 4.002 4.028 48,964,748 -0.47(-10.40%)
Aug 09, 2011 4.502 4.502 4.138 4.496 29,284,848 +0.27(+6.46%)
Aug 08, 2011 4.502 4.697 4.190 4.223 36,983,188 -0.49(-10.34%)
Aug 05, 2011 4.963 4.970 4.671 4.710 34,491,280 -0.16(-3.33%)
Aug 04, 2011 5.054 5.113 4.866 4.872 26,302,570 -0.27(-5.30%)
Aug 03, 2011 5.100 5.178 4.976 5.145 29,785,754 +0.04(+0.76%)
Aug 02, 2011 5.217 5.262 5.100 5.106 24,959,380 -0.16(-3.08%)
Aug 01, 2011 5.308 5.327 5.165 5.269 22,608,750 +0.05(+0.87%)
Jul 29, 2011 5.171 5.275 5.113 5.223 24,577,964 -0.02(-0.37%)
Jul 28, 2011 5.262 5.386 5.236 5.243 21,868,024 -0.02(-0.37%)
Jul 27, 2011 5.373 5.437 5.256 5.262 25,607,036 -0.14(-2.53%)
Jul 26, 2011 5.457 5.470 5.347 5.399 14,997,337 -0.06(-1.19%)
Jul 25, 2011 5.373 5.509 5.373 5.463 21,723,506 +0.00(+0.00%)
Jul 22, 2011 5.434 5.496 5.347 5.463 17,430,466 +0.01(+0.12%)
Jul 21, 2011 5.399 5.502 5.353 5.457 26,290,500 +0.08(+1.57%)
Jul 20, 2011 5.314 5.444 5.282 5.373 31,177,322 +0.14(+2.61%)
Jul 19, 2011 5.152 5.301 5.067 5.236 34,841,260 +0.21(+4.27%)
Jul 18, 2011 5.158 5.165 4.996 5.022 17,466,654 -0.13(-2.52%)
Jul 15, 2011 5.210 5.217 5.106 5.152 15,125,210 -0.02(-0.38%)
Jul 14, 2011 5.295 5.301 5.165 5.171 15,019,129 -0.08(-1.61%)
Jul 13, 2011 5.236 5.347 5.223 5.256 18,776,818 +0.05(+1.00%)
Jul 12, 2011 5.210 5.314 5.178 5.204 19,302,788 +0.00(+0.00%)
Jul 11, 2011 5.262 5.308 5.191 5.204 18,424,858 -0.16(-3.03%)
Jul 08, 2011 5.347 5.425 5.321 5.366 17,912,324 -0.08(-1.43%)
Jul 07, 2011 5.412 5.496 5.392 5.444 13,899,337 +0.09(+1.70%)
Jul 06, 2011 5.373 5.373 5.301 5.353 13,840,621 -0.04(-0.72%)
Jul 05, 2011 5.437 5.437 5.334 5.392 14,944,701 -0.09(-1.66%)
Jul 01, 2011 5.418 5.509 5.412 5.483 15,722,412 +0.07(+1.32%)
Jun 30, 2011 5.399 5.450 5.373 5.412 14,950,735 +0.03(+0.48%)
Jun 29, 2011 5.301 5.399 5.243 5.386 14,944,624 +0.12(+2.35%)
Jun 28, 2011 5.269 5.269 5.184 5.262 13,569,292 +0.01(+0.25%)
Jun 27, 2011 5.178 5.275 5.126 5.249 13,639,480 +0.10(+1.89%)
Jun 24, 2011 5.256 5.275 5.080 5.152 23,396,854 -0.10(-1.98%)
Jun 23, 2011 5.236 5.301 5.204 5.256 18,459,244 -0.06(-1.10%)
Jun 22, 2011 5.360 5.425 5.314 5.314 15,516,567 -0.05(-0.97%)
Jun 21, 2011 5.373 5.425 5.321 5.366 14,127,388 +0.04(+0.73%)
Jun 20, 2011 5.324 5.347 5.301 5.327 17,325,316 -0.06(-1.20%)
Jun 17, 2011 5.295 5.399 5.269 5.392 28,501,296 +0.14(+2.72%)
Jun 16, 2011 5.230 5.301 5.197 5.249 18,117,186 +0.02(+0.37%)
Jun 15, 2011 5.217 5.269 5.184 5.230 23,543,006 -0.04(-0.74%)
Jun 14, 2011 5.262 5.327 5.223 5.269 24,110,436 +0.07(+1.37%)
Jun 13, 2011 5.249 5.249 5.152 5.197 24,287,478 -0.01(-0.12%)
Jun 10, 2011 5.243 5.275 5.106 5.204 26,297,198 -0.08(-1.48%)
Jun 09, 2011 5.197 5.321 5.165 5.282 18,619,966 +0.10(+1.88%)
Jun 08, 2011 5.126 5.249 5.119 5.184 16,325,974 +0.03(+0.50%)
Jun 07, 2011 5.243 5.301 5.158 5.158 19,356,974 +0.01(+0.13%)
Jun 06, 2011 5.236 5.256 5.132 5.152 20,729,168 -0.08(-1.61%)
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.