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 )

14.19 -0.29 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, May 28, 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 9.295 9.357 9.218 9.239 16,136,642 -0.07(-0.74%)
Sep 29, 2014 9.253 9.364 9.225 9.309 10,625,441 -0.04(-0.44%)
Sep 26, 2014 9.322 9.367 9.274 9.350 7,616,585 +0.06(+0.60%)
Sep 25, 2014 9.364 9.392 9.274 9.295 10,119,037 -0.10(-1.11%)
Sep 24, 2014 9.433 9.461 9.336 9.399 14,981,584 -0.02(-0.22%)
Sep 23, 2014 9.530 9.565 9.399 9.419 13,622,588 -0.12(-1.24%)
Sep 22, 2014 9.662 9.690 9.530 9.537 10,815,405 -0.14(-1.43%)
Sep 19, 2014 9.842 9.849 9.655 9.676 15,138,822 -0.12(-1.20%)
Sep 18, 2014 9.704 9.828 9.676 9.794 14,750,993 +0.12(+1.22%)
Sep 17, 2014 9.600 9.745 9.551 9.676 14,604,229 +0.10(+1.01%)
Sep 16, 2014 9.537 9.676 9.537 9.579 7,960,238 +0.01(+0.07%)
Sep 15, 2014 9.662 9.676 9.544 9.572 10,600,298 -0.08(-0.86%)
Sep 12, 2014 9.600 9.724 9.579 9.655 16,962,546 +0.06(+0.65%)
Sep 11, 2014 9.586 9.634 9.537 9.593 10,086,067 -0.03(-0.36%)
Sep 10, 2014 9.440 9.661 9.440 9.627 12,726,484 +0.20(+2.13%)
Sep 09, 2014 9.489 9.503 9.402 9.426 12,564,574 -0.12(-1.23%)
Sep 08, 2014 9.516 9.558 9.437 9.544 9,272,340 +0.02(+0.22%)
Sep 05, 2014 9.496 9.530 9.402 9.523 9,153,038 +0.01(+0.15%)
Sep 04, 2014 9.482 9.600 9.482 9.510 10,569,127 +0.05(+0.51%)
Sep 03, 2014 9.530 9.551 9.412 9.461 8,513,181 -0.04(-0.44%)
Sep 02, 2014 9.461 9.537 9.440 9.503 9,727,954 +0.07(+0.73%)
Aug 29, 2014 9.357 9.433 9.433 9.433 6,467,183 +0.07(+0.74%)
Aug 28, 2014 9.378 9.412 9.309 9.364 7,369,574 -0.03(-0.33%)
Aug 27, 2014 9.478 9.506 9.368 9.395 8,508,526 -0.08(-0.87%)
Aug 26, 2014 9.471 9.506 9.443 9.478 8,235,632 +0.02(+0.22%)
Aug 25, 2014 9.416 9.506 9.409 9.457 9,078,839 +0.11(+1.18%)
Aug 22, 2014 9.354 9.471 9.312 9.347 11,565,870 -0.01(-0.15%)
Aug 21, 2014 9.278 9.409 9.243 9.361 12,837,645 +0.09(+0.97%)
Aug 20, 2014 9.154 9.292 9.140 9.271 11,391,918 +0.12(+1.28%)
Aug 19, 2014 9.202 9.299 9.147 9.154 12,071,997 -0.04(-0.45%)
Aug 18, 2014 9.154 9.309 9.140 9.195 12,314,680 +0.10(+1.06%)
Aug 15, 2014 9.092 9.181 9.009 9.099 12,626,377 +0.04(+0.46%)
Aug 14, 2014 9.099 9.154 9.036 9.057 7,843,546 -0.02(-0.23%)
Aug 13, 2014 9.078 9.126 9.043 9.078 6,750,036 +0.03(+0.38%)
Aug 12, 2014 8.995 9.071 8.967 9.043 8,925,005 +0.04(+0.46%)
Aug 11, 2014 9.133 9.133 8.988 9.002 16,471,881 -0.11(-1.21%)
Aug 08, 2014 8.988 9.092 8.947 9.112 11,882,531 +0.15(+1.69%)
Aug 07, 2014 9.147 9.161 8.947 8.961 9,222,383 -0.14(-1.59%)
Aug 06, 2014 9.043 9.168 9.036 9.105 9,129,514 +0.02(+0.23%)
Aug 05, 2014 9.078 9.192 9.036 9.085 11,080,072 -0.04(-0.45%)
Aug 04, 2014 9.243 9.278 9.064 9.126 16,443,579 -0.08(-0.90%)
Aug 01, 2014 9.312 9.402 9.140 9.209 14,835,367 -0.13(-1.40%)
Jul 31, 2014 9.423 9.471 9.333 9.340 16,538,127 -0.14(-1.46%)
Jul 30, 2014 9.485 9.540 9.395 9.478 10,333,483 +0.09(+0.96%)
Jul 29, 2014 9.457 9.485 9.381 9.388 9,129,626 -0.05(-0.51%)
Jul 28, 2014 9.554 9.595 9.437 9.437 13,101,941 -0.12(-1.30%)
Jul 25, 2014 9.485 9.595 9.464 9.561 21,010,568 +0.08(+0.80%)
Jul 24, 2014 9.395 9.533 9.384 9.485 28,634,896 +0.12(+1.25%)
Jul 23, 2014 9.381 9.437 9.347 9.368 22,329,624 +0.02(+0.22%)
Jul 22, 2014 9.464 9.485 9.340 9.347 21,430,858 -0.09(-0.95%)
Jul 21, 2014 9.402 9.485 9.368 9.437 14,038,364 -0.01(-0.15%)
Jul 18, 2014 9.485 9.568 9.361 9.450 21,424,804 +0.06(+0.59%)
Jul 17, 2014 9.602 9.664 9.319 9.395 29,305,430 -0.39(-4.02%)
Jul 16, 2014 9.968 9.971 9.733 9.788 19,475,894 -0.13(-1.32%)
Jul 15, 2014 9.850 9.968 9.830 9.919 15,232,130 +0.14(+1.48%)
Jul 14, 2014 9.864 9.885 9.768 9.775 6,773,940 +0.00(+0.00%)
Jul 11, 2014 9.747 9.823 9.671 9.775 7,821,276 +0.01(+0.14%)
Jul 10, 2014 9.719 9.823 9.657 9.761 10,834,242 -0.10(-0.98%)
Jul 09, 2014 9.913 9.913 9.816 9.857 10,742,577 +0.06(+0.56%)
Jul 08, 2014 9.906 9.906 9.761 9.802 11,709,270 -0.10(-1.04%)
Jul 07, 2014 9.899 9.975 9.871 9.906 8,568,432 -0.10(-1.03%)
Jul 03, 2014 9.982 10.01 10.01 10.01 5,578,083 +0.12(+1.26%)
Jul 02, 2014 9.940 9.995 9.850 9.885 11,107,532 -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 SantaClara.com & California Media Partners, LLC. All rights reserved.