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 )

13.92 -0.27 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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, 2008 7.126 7.892 6.591 7.686 10,333,256 +1.38(+21.84%)
Sep 29, 2008 8.690 9.160 6.212 6.308 19,890,616 -3.15(-33.33%)
Sep 26, 2008 8.278 9.688 8.278 9.462 14,285,440 +0.45(+5.00%)
Sep 25, 2008 8.722 9.655 8.123 9.012 11,919,064 +0.48(+5.66%)
Sep 24, 2008 8.626 8.980 8.529 8.529 11,395,759 +0.08(+0.99%)
Sep 23, 2008 8.593 9.166 8.317 8.445 12,984,395 -0.24(-2.81%)
Sep 22, 2008 9.810 9.816 8.407 8.690 15,852,716 -0.89(-9.27%)
Sep 19, 2008 10.73 11.90 8.053 9.578 0 +1.09(+12.81%)
Sep 18, 2008 7.995 8.786 5.594 8.490 55,960,556 +0.75(+9.73%)
Sep 17, 2008 7.750 8.156 7.145 7.737 28,127,006 -0.39(-4.83%)
Sep 16, 2008 7.596 8.284 7.113 8.130 30,333,670 +0.15(+1.94%)
Sep 15, 2008 7.943 8.767 7.943 7.975 27,382,862 -0.63(-7.33%)
Sep 12, 2008 7.872 8.658 7.808 8.606 0 +0.37(+4.45%)
Sep 11, 2008 7.724 8.284 7.699 8.239 13,987,860 +0.15(+1.91%)
Sep 10, 2008 8.593 8.626 7.699 8.085 22,823,002 -0.38(-4.49%)
Sep 09, 2008 8.703 9.034 8.445 8.465 22,640,218 -0.38(-4.29%)
Sep 08, 2008 9.147 9.224 7.795 8.844 27,290,718 +0.50(+5.94%)
Sep 05, 2008 7.621 8.368 7.525 8.349 0 +0.68(+8.81%)
Sep 04, 2008 8.143 8.181 7.615 7.673 11,089,953 -0.51(-6.22%)
Sep 03, 2008 8.111 8.259 7.898 8.181 13,676,135 +0.07(+0.87%)
Sep 02, 2008 8.078 8.362 7.969 8.111 14,036,630 +0.38(+4.91%)
Aug 29, 2008 7.357 7.924 7.242 7.731 0 +0.19(+2.56%)
Aug 28, 2008 7.242 7.538 7.197 7.538 11,281,043 +0.29(+4.00%)
Aug 27, 2008 7.151 7.357 6.939 7.248 10,688,821 +0.10(+1.35%)
Aug 26, 2008 7.029 7.164 6.952 7.151 11,540,819 +0.15(+2.11%)
Aug 25, 2008 7.312 7.312 6.945 7.003 12,603,539 -0.38(-5.14%)
Aug 22, 2008 7.016 7.506 7.016 7.383 0 +0.61(+8.93%)
Aug 21, 2008 6.855 6.978 6.746 6.778 11,375,521 -0.24(-3.48%)
Aug 20, 2008 6.823 7.100 6.630 7.023 17,680,020 +0.16(+2.35%)
Aug 19, 2008 7.036 7.081 6.656 6.862 17,839,624 -0.32(-4.39%)
Aug 18, 2008 7.609 7.609 7.113 7.177 12,274,982 -0.37(-4.94%)
Aug 15, 2008 7.480 7.757 7.422 7.551 0 +0.20(+2.71%)
Aug 14, 2008 7.126 7.551 6.991 7.351 13,555,663 +0.23(+3.16%)
Aug 13, 2008 7.531 7.602 6.913 7.126 21,505,744 -0.44(-5.79%)
Aug 12, 2008 7.937 8.098 7.499 7.563 21,871,244 -0.52(-6.45%)
Aug 11, 2008 7.757 8.445 7.538 8.085 21,221,996 +0.40(+5.19%)
Aug 08, 2008 7.151 7.782 7.081 7.686 25,696,832 +0.73(+10.45%)
Aug 07, 2008 7.293 7.454 6.836 6.958 20,401,298 -0.44(-6.00%)
Aug 06, 2008 7.016 7.589 6.849 7.403 24,054,810 +0.37(+5.31%)
Aug 05, 2008 6.997 7.074 6.791 7.029 19,287,640 +0.28(+4.10%)
Aug 04, 2008 7.023 7.023 6.514 6.752 16,860,350 -0.31(-4.38%)
Aug 01, 2008 6.797 7.209 6.637 7.061 17,138,816 +0.27(+3.98%)
Jul 31, 2008 6.888 6.997 6.701 6.791 34,710,868 -0.43(-5.97%)
Jul 30, 2008 7.718 7.802 6.907 7.222 28,614,046 -0.15(-2.01%)
Jul 29, 2008 7.370 7.370 6.746 7.370 15,324,686 +0.54(+7.92%)
Jul 28, 2008 7.094 7.441 6.759 6.830 12,103,862 -0.35(-4.93%)
Jul 25, 2008 7.145 7.789 6.907 7.184 15,849,678 -0.02(-0.27%)
Jul 24, 2008 7.750 8.046 7.100 7.203 19,009,570 -0.59(-7.60%)
Jul 23, 2008 7.724 8.239 7.184 7.795 42,751,908 +0.08(+1.00%)
Jul 22, 2008 6.765 7.782 6.328 7.718 37,792,504 +0.32(+4.26%)
Jul 21, 2008 7.718 7.789 7.338 7.403 23,848,262 +0.09(+1.23%)
Jul 18, 2008 6.836 7.686 6.836 7.312 29,221,036 +0.38(+5.48%)
Jul 17, 2008 6.630 7.364 6.186 6.933 33,752,972 +0.66(+10.57%)
Jul 16, 2008 5.710 6.366 5.484 6.270 24,447,790 +0.88(+16.37%)
Jul 15, 2008 5.574 5.813 5.105 5.388 34,348,552 -0.26(-4.56%)
Jul 14, 2008 6.572 6.591 5.484 5.645 29,889,946 -0.69(-10.87%)
Jul 11, 2008 6.379 6.508 6.083 6.334 28,000,816 -0.25(-3.81%)
Jul 10, 2008 6.707 6.785 6.373 6.585 29,300,246 -0.19(-2.85%)
Jul 09, 2008 7.403 7.473 6.752 6.778 17,975,626 -0.63(-8.51%)
Jul 08, 2008 6.888 7.460 6.759 7.409 22,650,230 +0.60(+8.79%)
Jul 07, 2008 7.164 7.293 6.694 6.810 31,656,198 -0.33(-4.68%)
Jul 04, 2008 7.351 7.396 7.106 7.145 8,516,510 +0.00(+0.00%)
Jul 03, 2008 7.351 7.396 7.106 7.145 8,516,510 -0.01(-0.18%)
Jul 02, 2008 7.319 7.570 7.139 7.158 17,883,408 -0.16(-2.20%)
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.