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 )

15.40 +0.07 (+0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2013 6.366 6.448 6.325 6.387 17,521,174 +0.01(+0.11%)
Feb 27, 2013 6.285 6.387 6.278 6.380 18,551,520 +0.10(+1.52%)
Feb 26, 2013 6.332 6.346 6.217 6.285 29,950,452 +0.00(+0.00%)
Feb 25, 2013 6.495 6.529 6.271 6.285 29,687,802 -0.18(-2.84%)
Feb 22, 2013 6.393 6.475 6.387 6.468 12,629,436 +0.12(+1.82%)
Feb 21, 2013 6.359 6.400 6.298 6.353 23,400,776 -0.01(-0.11%)
Feb 20, 2013 6.489 6.502 6.353 6.359 16,803,828 -0.16(-2.40%)
Feb 19, 2013 6.461 6.557 6.441 6.516 16,923,402 +0.07(+1.05%)
Feb 15, 2013 6.482 6.499 6.387 6.448 14,095,497 +0.00(+0.00%)
Feb 14, 2013 6.427 6.482 6.421 6.448 13,562,795 +0.02(+0.32%)
Feb 13, 2013 6.495 6.495 6.427 6.427 16,790,474 -0.05(-0.84%)
Feb 12, 2013 6.475 6.495 6.427 6.482 13,085,159 +0.03(+0.53%)
Feb 11, 2013 6.468 6.502 6.434 6.448 15,816,289 -0.06(-0.94%)
Feb 08, 2013 6.461 6.529 6.448 6.509 11,165,812 +0.05(+0.74%)
Feb 07, 2013 6.482 6.502 6.421 6.461 11,582,084 -0.02(-0.31%)
Feb 06, 2013 6.393 6.492 6.376 6.482 14,471,018 +0.11(+1.71%)
Feb 04, 2013 6.380 6.414 6.336 6.373 13,014,571 -0.07(-1.06%)
Feb 01, 2013 6.441 6.509 6.380 6.441 21,042,334 +0.05(+0.74%)
Jan 31, 2013 6.305 6.400 6.291 6.393 24,267,432 +0.01(+0.21%)
Jan 30, 2013 6.305 6.414 6.280 6.380 20,210,952 +0.08(+1.30%)
Jan 29, 2013 6.230 6.312 6.230 6.298 16,935,490 +0.04(+0.65%)
Jan 28, 2013 6.305 6.305 6.230 6.257 12,321,571 -0.06(-0.97%)
Jan 25, 2013 6.298 6.325 6.217 6.319 23,810,590 +0.03(+0.54%)
Jan 24, 2013 6.149 6.346 6.115 6.285 67,539,416 -0.04(-0.65%)
Jan 23, 2013 6.421 6.461 6.264 6.325 36,704,244 -0.04(-0.64%)
Jan 22, 2013 6.312 6.373 6.278 6.366 23,361,864 +0.05(+0.86%)
Jan 18, 2013 6.387 6.393 6.278 6.312 29,767,908 -0.04(-0.64%)
Jan 17, 2013 6.223 6.366 6.210 6.353 41,687,060 +0.13(+2.08%)
Jan 16, 2013 6.108 6.223 6.087 6.223 26,324,222 +0.12(+2.01%)
Jan 15, 2013 6.019 6.115 5.999 6.101 17,885,028 +0.07(+1.13%)
Jan 14, 2013 6.081 6.087 5.999 6.033 18,100,610 +0.02(+0.34%)
Jan 11, 2013 6.067 6.077 5.972 6.013 20,123,448 -0.07(-1.12%)
Jan 10, 2013 6.081 6.108 6.033 6.081 28,936,576 +0.03(+0.45%)
Jan 09, 2013 6.142 6.189 6.019 6.053 34,085,776 -0.04(-0.67%)
Jan 08, 2013 6.121 6.121 6.053 6.094 53,590,424 -0.01(-0.11%)
Jan 07, 2013 6.060 6.115 6.026 6.101 29,691,216 +0.01(+0.22%)
Jan 04, 2013 5.911 6.101 5.870 6.087 31,167,340 +0.07(+1.24%)
Jan 03, 2013 5.951 6.026 5.931 6.013 20,666,378 +0.04(+0.68%)
Jan 02, 2013 5.853 5.979 5.829 5.972 18,716,362 +0.24(+4.21%)
Dec 31, 2012 5.638 5.737 5.638 5.730 7,747,914 +0.05(+0.90%)
Dec 28, 2012 5.672 5.734 5.659 5.679 7,827,106 -0.05(-0.83%)
Dec 27, 2012 5.761 5.788 5.625 5.727 11,632,923 -0.02(-0.35%)
Dec 26, 2012 5.747 5.795 5.720 5.747 7,682,119 +0.01(+0.12%)
Dec 24, 2012 5.768 5.768 5.706 5.740 3,019,000 +0.00(+0.00%)
Dec 21, 2012 5.740 5.781 5.693 5.740 18,403,750 -0.08(-1.40%)
Dec 20, 2012 5.747 5.822 5.747 5.822 12,401,757 +0.07(+1.30%)
Dec 19, 2012 5.822 5.825 5.747 5.747 12,883,922 -0.05(-0.94%)
Dec 18, 2012 5.774 5.815 5.720 5.802 23,989,166 +0.10(+1.67%)
Dec 17, 2012 5.564 5.713 5.550 5.706 15,783,098 +0.17(+3.07%)
Dec 14, 2012 5.543 5.560 5.516 5.536 9,664,777 +0.00(+0.00%)
Dec 13, 2012 5.584 5.598 5.509 5.536 19,080,436 -0.04(-0.73%)
Dec 12, 2012 5.618 5.700 5.543 5.577 32,544,024 -0.02(-0.36%)
Dec 11, 2012 5.570 5.618 5.560 5.598 15,353,624 +0.05(+0.98%)
Dec 10, 2012 5.482 5.570 5.462 5.543 20,519,804 +0.03(+0.56%)
Dec 07, 2012 5.407 5.523 5.394 5.513 19,253,492 +0.12(+2.21%)
Dec 06, 2012 5.373 5.411 5.346 5.394 25,101,050 +0.01(+0.13%)
Dec 05, 2012 5.400 5.428 5.319 5.387 21,021,802 +0.02(+0.32%)
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.