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 (%)
Oct 31, 2008 8.071 8.488 7.829 8.103 0 +0.07(+0.89%)
Oct 30, 2008 8.312 8.652 7.568 8.031 12,676,188 +0.10(+1.23%)
Oct 29, 2008 7.633 8.136 7.467 7.933 15,857,963 +0.19(+2.45%)
Oct 28, 2008 6.856 7.757 6.614 7.744 16,827,410 +1.27(+19.56%)
Oct 27, 2008 6.608 7.378 6.477 6.477 14,723,259 -0.13(-1.98%)
Oct 24, 2008 5.406 7.013 5.406 6.608 0 +0.03(+0.50%)
Oct 23, 2008 7.235 7.235 6.321 6.575 16,992,382 -0.44(-6.33%)
Oct 22, 2008 6.673 7.594 6.562 7.019 19,440,742 -0.13(-1.83%)
Oct 21, 2008 6.157 7.633 6.157 7.150 23,045,152 +0.79(+12.42%)
Oct 20, 2008 7.085 7.085 5.890 6.360 16,003,206 -0.22(-3.37%)
Oct 17, 2008 6.432 7.045 6.432 6.582 0 -0.31(-4.45%)
Oct 16, 2008 6.810 7.385 6.366 6.889 13,837,188 +0.09(+1.34%)
Oct 15, 2008 6.863 7.764 6.647 6.797 19,798,202 -1.02(-13.03%)
Oct 14, 2008 6.040 8.188 6.001 7.816 60,196,080 +2.75(+54.25%)
Oct 13, 2008 5.315 5.550 4.499 5.067 16,124,252 +0.63(+14.29%)
Oct 10, 2008 4.394 5.087 3.754 4.434 0 +0.24(+5.76%)
Oct 09, 2008 5.994 6.601 4.146 4.192 38,751,820 -1.68(-28.67%)
Oct 08, 2008 7.183 7.228 5.772 5.877 20,549,522 -1.05(-15.17%)
Oct 07, 2008 7.600 7.901 6.823 6.928 10,540,471 -0.77(-10.01%)
Oct 06, 2008 7.346 8.201 6.797 7.698 12,650,364 -0.50(-6.06%)
Oct 03, 2008 9.154 9.925 7.215 8.195 0 -0.43(-5.00%)
Oct 02, 2008 8.841 9.207 8.168 8.626 7,914,605 -0.34(-3.79%)
Oct 01, 2008 7.796 9.468 7.516 8.965 16,302,599 +1.17(+14.99%)
Sep 30, 2008 7.228 8.005 6.686 7.796 10,186,761 +1.40(+21.84%)
Sep 29, 2008 8.815 9.292 6.301 6.399 19,608,626 -3.20(-33.33%)
Sep 26, 2008 8.397 9.827 8.397 9.598 14,082,914 +0.46(+5.00%)
Sep 25, 2008 8.848 9.794 8.240 9.141 11,750,087 +0.49(+5.66%)
Sep 24, 2008 8.750 9.109 8.652 8.652 11,234,201 +0.08(+0.99%)
Sep 23, 2008 8.717 9.298 8.436 8.567 12,800,315 -0.25(-2.81%)
Sep 22, 2008 9.951 9.958 8.528 8.815 15,627,972 -0.90(-9.27%)
Sep 19, 2008 10.88 12.07 8.168 9.716 0 +1.10(+12.81%)
Sep 18, 2008 8.110 8.913 5.674 8.612 55,167,204 +0.76(+9.73%)
Sep 17, 2008 7.862 8.273 7.248 7.849 27,728,248 -0.40(-4.83%)
Sep 16, 2008 7.705 8.404 7.215 8.247 29,903,628 +0.16(+1.94%)
Sep 15, 2008 8.057 8.893 8.057 8.090 26,994,654 -0.64(-7.33%)
Sep 12, 2008 7.986 8.782 7.920 8.730 0 +0.37(+4.45%)
Sep 11, 2008 7.835 8.404 7.809 8.358 13,789,554 +0.16(+1.91%)
Sep 10, 2008 8.717 8.750 7.809 8.201 22,499,438 -0.39(-4.49%)
Sep 09, 2008 8.828 9.164 8.567 8.586 22,319,246 -0.39(-4.29%)
Sep 08, 2008 9.278 9.357 7.907 8.972 26,903,816 +0.50(+5.94%)
Sep 05, 2008 7.731 8.488 7.633 8.469 0 +0.69(+8.81%)
Sep 04, 2008 8.260 8.299 7.724 7.783 10,932,731 -0.52(-6.22%)
Sep 03, 2008 8.227 8.377 8.012 8.299 13,482,247 +0.07(+0.87%)
Sep 02, 2008 8.195 8.482 8.084 8.227 13,837,632 +0.39(+4.91%)
Aug 29, 2008 7.463 8.038 7.346 7.842 0 +0.20(+2.56%)
Aug 28, 2008 7.346 7.646 7.300 7.646 11,121,111 +0.29(+4.00%)
Aug 27, 2008 7.254 7.463 7.039 7.352 10,537,285 +0.10(+1.35%)
Aug 26, 2008 7.130 7.267 7.052 7.254 11,377,204 +0.15(+2.11%)
Aug 25, 2008 7.418 7.418 7.045 7.104 12,424,858 -0.39(-5.14%)
Aug 22, 2008 7.117 7.613 7.117 7.489 0 +0.61(+8.93%)
Aug 21, 2008 6.954 7.078 6.843 6.876 11,214,250 -0.25(-3.48%)
Aug 20, 2008 6.921 7.202 6.725 7.124 17,429,368 +0.16(+2.35%)
Aug 19, 2008 7.137 7.183 6.752 6.960 17,586,710 -0.32(-4.39%)
Aug 18, 2008 7.718 7.718 7.215 7.280 12,100,959 -0.38(-4.94%)
Aug 15, 2008 7.587 7.868 7.529 7.659 0 +0.20(+2.71%)
Aug 14, 2008 7.228 7.659 7.091 7.457 13,363,484 +0.23(+3.16%)
Aug 13, 2008 7.640 7.711 7.013 7.228 21,200,856 -0.44(-5.79%)
Aug 12, 2008 8.051 8.214 7.607 7.672 21,561,176 -0.53(-6.45%)
Aug 11, 2008 7.868 8.567 7.646 8.201 20,921,130 +0.40(+5.19%)
Aug 08, 2008 7.254 7.894 7.183 7.796 25,332,528 +0.74(+10.45%)
Aug 07, 2008 7.398 7.561 6.934 7.058 20,112,068 -0.45(-6.00%)
Aug 06, 2008 7.117 7.698 6.947 7.509 23,713,784 +0.38(+5.31%)
Aug 05, 2008 7.098 7.176 6.889 7.130 19,014,198 +0.28(+4.10%)
Aug 04, 2008 7.124 7.124 6.608 6.849 16,621,320 -0.31(-4.38%)
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.