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: 7:00 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 (%)
Feb 29, 2012 5.449 5.462 5.278 5.331 36,275,296 -0.11(-2.06%)
Feb 28, 2012 5.370 5.449 5.324 5.443 24,257,610 +0.09(+1.72%)
Feb 27, 2012 5.278 5.397 5.245 5.351 19,773,126 +0.05(+0.87%)
Feb 24, 2012 5.304 5.370 5.265 5.304 16,207,871 +0.02(+0.37%)
Feb 23, 2012 5.160 5.285 5.114 5.285 20,997,624 +0.11(+2.15%)
Feb 22, 2012 5.285 5.291 5.160 5.173 13,791,366 -0.12(-2.23%)
Feb 21, 2012 5.350 5.354 5.252 5.291 12,048,957 -0.03(-0.62%)
Feb 17, 2012 5.265 5.331 5.245 5.324 14,479,173 +0.09(+1.63%)
Feb 16, 2012 5.160 5.252 5.131 5.239 18,688,232 +0.07(+1.40%)
Feb 15, 2012 5.226 5.265 5.154 5.167 17,970,548 -0.05(-1.00%)
Feb 14, 2012 5.285 5.301 5.180 5.219 15,343,198 -0.09(-1.61%)
Feb 13, 2012 5.278 5.311 5.252 5.304 14,049,169 +0.10(+1.89%)
Feb 10, 2012 5.239 5.245 5.180 5.206 16,034,260 -0.10(-1.85%)
Feb 09, 2012 5.377 5.377 5.278 5.304 13,638,076 -0.05(-0.98%)
Feb 08, 2012 5.324 5.377 5.265 5.357 12,805,191 +0.07(+1.24%)
Feb 07, 2012 5.311 5.337 5.291 5.291 23,771,482 -0.04(-0.74%)
Feb 06, 2012 5.383 5.403 5.324 5.331 11,007,837 -0.07(-1.33%)
Feb 03, 2012 5.272 5.409 5.265 5.403 21,905,024 +0.20(+3.78%)
Feb 02, 2012 5.160 5.232 5.121 5.206 16,065,507 +0.06(+1.15%)
Feb 01, 2012 5.206 5.219 5.101 5.147 26,481,336 +0.05(+1.03%)
Jan 31, 2012 5.167 5.193 5.075 5.095 29,835,930 -0.05(-1.02%)
Jan 30, 2012 5.193 5.206 5.095 5.147 18,358,832 -0.10(-2.00%)
Jan 27, 2012 5.127 5.278 5.104 5.252 29,339,142 +0.09(+1.65%)
Jan 26, 2012 5.409 5.422 5.101 5.167 35,588,320 -0.24(-4.37%)
Jan 25, 2012 5.245 5.422 5.232 5.403 30,014,474 +0.07(+1.35%)
Jan 24, 2012 5.285 5.422 5.239 5.331 41,085,412 +0.01(+0.25%)
Jan 23, 2012 5.455 5.481 5.272 5.318 24,630,454 -0.12(-2.29%)
Jan 20, 2012 5.403 5.442 5.291 5.442 20,580,586 +0.00(+0.00%)
Jan 19, 2012 5.475 5.481 5.370 5.442 25,238,454 -0.01(-0.12%)
Jan 18, 2012 5.370 5.488 5.324 5.449 18,852,880 +0.07(+1.28%)
Jan 17, 2012 5.495 5.534 5.350 5.380 20,282,252 -0.07(-1.32%)
Jan 13, 2012 5.324 5.468 5.232 5.452 20,576,244 +0.06(+1.16%)
Jan 12, 2012 5.396 5.429 5.285 5.390 25,168,180 +0.02(+0.31%)
Jan 11, 2012 5.298 5.396 5.226 5.373 20,248,098 +0.04(+0.68%)
Jan 10, 2012 5.318 5.344 5.226 5.337 21,659,182 +0.10(+1.88%)
Jan 09, 2012 5.265 5.272 5.186 5.239 17,176,166 +0.01(+0.13%)
Jan 06, 2012 5.239 5.272 5.134 5.232 15,264,949 -0.01(-0.25%)
Jan 05, 2012 5.095 5.298 5.036 5.245 22,176,304 +0.12(+2.43%)
Jan 04, 2012 5.075 5.173 5.029 5.121 16,125,740 +0.08(+1.56%)
Dec 30, 2011 5.095 5.095 5.029 5.042 10,157,974 -0.05(-1.03%)
Dec 29, 2011 5.009 5.108 4.990 5.095 9,385,768 +0.09(+1.83%)
Dec 28, 2011 5.068 5.075 4.977 5.003 9,036,459 -0.07(-1.29%)
Dec 27, 2011 5.108 5.108 5.029 5.068 7,305,437 -0.03(-0.64%)
Dec 23, 2011 5.114 5.173 5.016 5.101 14,799,252 +0.16(+3.18%)
Dec 21, 2011 4.839 4.944 4.793 4.944 22,548,318 +0.11(+2.31%)
Dec 20, 2011 4.754 4.878 4.727 4.832 17,406,652 +0.15(+3.22%)
Dec 19, 2011 4.701 4.727 4.609 4.682 19,502,490 -0.03(-0.56%)
Dec 16, 2011 4.701 4.786 4.682 4.708 17,358,758 +0.04(+0.84%)
Dec 15, 2011 4.727 4.760 4.662 4.668 14,202,959 +0.01(+0.14%)
Dec 14, 2011 4.636 4.734 4.590 4.662 17,295,518 -0.02(-0.42%)
Dec 13, 2011 4.786 4.819 4.622 4.682 16,235,758 -0.05(-1.11%)
Dec 12, 2011 4.773 4.790 4.655 4.734 14,205,096 -0.10(-2.17%)
Dec 09, 2011 4.767 4.862 4.734 4.839 12,721,741 +0.12(+2.64%)
Dec 08, 2011 4.819 4.819 4.695 4.714 21,997,364 -0.14(-2.97%)
Dec 07, 2011 4.767 4.888 4.721 4.859 12,111,953 +0.05(+1.09%)
Dec 06, 2011 4.819 4.845 4.727 4.806 14,944,820 -0.05(-1.08%)
Dec 05, 2011 4.800 4.911 4.770 4.859 19,700,928 +0.14(+2.92%)
Dec 02, 2011 4.786 4.859 4.695 4.721 26,032,772 -0.01(-0.28%)
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.