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 (%)
Mar 28, 2013 6.748 6.808 6.660 6.714 16,988,966 -0.05(-0.80%)
Mar 27, 2013 6.754 6.768 6.701 6.768 10,041,032 -0.03(-0.50%)
Mar 26, 2013 6.748 6.808 6.707 6.802 13,603,042 +0.08(+1.20%)
Mar 25, 2013 6.808 6.815 6.707 6.721 12,472,875 -0.05(-0.80%)
Mar 22, 2013 6.781 6.788 6.741 6.775 10,021,830 +0.02(+0.30%)
Mar 21, 2013 6.815 6.832 6.741 6.754 12,028,450 -0.09(-1.28%)
Mar 20, 2013 6.835 6.869 6.815 6.842 15,003,865 +0.05(+0.79%)
Mar 19, 2013 6.842 6.849 6.717 6.788 22,176,538 -0.03(-0.40%)
Mar 18, 2013 6.714 6.842 6.701 6.815 16,876,926 +0.00(+0.00%)
Mar 15, 2013 6.734 6.835 6.687 6.815 29,193,322 +0.07(+1.10%)
Mar 14, 2013 6.768 6.775 6.667 6.741 16,551,249 +0.00(+0.00%)
Mar 13, 2013 6.647 6.754 6.633 6.741 20,607,854 +0.09(+1.42%)
Mar 12, 2013 6.680 6.680 6.599 6.647 17,475,406 -0.03(-0.50%)
Mar 11, 2013 6.660 6.707 6.623 6.680 21,534,858 +0.03(+0.51%)
Mar 08, 2013 6.761 6.761 6.606 6.647 34,790,392 -0.04(-0.60%)
Mar 07, 2013 6.599 6.704 6.579 6.687 41,929,992 +0.18(+2.69%)
Mar 06, 2013 6.458 6.572 6.444 6.512 24,703,560 +0.09(+1.47%)
Mar 05, 2013 6.424 6.492 6.397 6.417 22,679,740 +0.02(+0.32%)
Mar 04, 2013 6.283 6.404 6.269 6.397 22,935,876 +0.11(+1.71%)
Mar 01, 2013 6.242 6.337 6.202 6.289 15,650,702 -0.01(-0.11%)
Feb 28, 2013 6.276 6.356 6.236 6.296 17,773,144 +0.01(+0.11%)
Feb 27, 2013 6.196 6.296 6.189 6.289 18,818,308 +0.09(+1.52%)
Feb 26, 2013 6.242 6.256 6.128 6.196 30,381,168 +0.00(+0.00%)
Feb 25, 2013 6.403 6.437 6.182 6.196 30,114,740 -0.18(-2.84%)
Feb 22, 2013 6.303 6.383 6.296 6.377 12,811,059 +0.11(+1.82%)
Feb 21, 2013 6.269 6.309 6.209 6.263 23,737,300 -0.01(-0.11%)
Feb 20, 2013 6.397 6.410 6.263 6.269 17,045,482 -0.15(-2.40%)
Feb 19, 2013 6.370 6.464 6.350 6.423 17,166,776 +0.07(+1.05%)
Feb 15, 2013 6.390 6.407 6.296 6.356 14,298,204 +0.00(+0.00%)
Feb 14, 2013 6.336 6.390 6.330 6.356 13,757,841 +0.02(+0.32%)
Feb 13, 2013 6.403 6.403 6.336 6.336 17,031,936 -0.05(-0.84%)
Feb 12, 2013 6.383 6.403 6.336 6.390 13,273,336 +0.03(+0.53%)
Feb 11, 2013 6.377 6.410 6.343 6.356 16,043,742 -0.06(-0.94%)
Feb 08, 2013 6.370 6.437 6.356 6.417 11,326,387 +0.05(+0.74%)
Feb 07, 2013 6.390 6.410 6.330 6.370 11,748,645 -0.02(-0.31%)
Feb 06, 2013 6.303 6.400 6.286 6.390 14,679,125 +0.11(+1.71%)
Feb 04, 2013 6.289 6.323 6.246 6.283 13,201,732 -0.07(-1.06%)
Feb 01, 2013 6.350 6.417 6.289 6.350 21,344,942 +0.05(+0.74%)
Jan 31, 2013 6.216 6.309 6.202 6.303 24,616,420 +0.01(+0.21%)
Jan 30, 2013 6.216 6.323 6.191 6.289 20,501,604 +0.08(+1.30%)
Jan 29, 2013 6.142 6.222 6.142 6.209 17,179,038 +0.04(+0.65%)
Jan 28, 2013 6.216 6.216 6.142 6.169 12,498,766 -0.06(-0.97%)
Jan 25, 2013 6.209 6.236 6.128 6.229 24,153,008 +0.03(+0.54%)
Jan 24, 2013 6.061 6.256 6.028 6.196 68,510,696 -0.04(-0.65%)
Jan 23, 2013 6.330 6.370 6.175 6.236 37,232,084 -0.04(-0.64%)
Jan 22, 2013 6.222 6.283 6.189 6.276 23,697,828 +0.05(+0.86%)
Jan 18, 2013 6.296 6.303 6.189 6.222 30,195,998 -0.04(-0.64%)
Jan 17, 2013 6.135 6.276 6.122 6.263 42,286,556 +0.13(+2.08%)
Jan 16, 2013 6.021 6.135 6.001 6.135 26,702,790 +0.12(+2.01%)
Jan 15, 2013 5.934 6.028 5.914 6.014 18,142,232 +0.07(+1.13%)
Jan 14, 2013 5.994 6.001 5.914 5.947 18,360,914 +0.02(+0.34%)
Jan 11, 2013 5.981 5.991 5.887 5.927 20,412,842 -0.07(-1.12%)
Jan 10, 2013 5.994 6.021 5.947 5.994 29,352,710 +0.03(+0.45%)
Jan 09, 2013 6.055 6.102 5.934 5.968 34,575,960 -0.04(-0.67%)
Jan 08, 2013 6.035 6.035 5.968 6.008 54,361,104 -0.01(-0.11%)
Jan 07, 2013 5.974 6.028 5.941 6.014 30,118,204 +0.01(+0.22%)
Jan 04, 2013 5.827 6.014 5.786 6.001 31,615,556 +0.07(+1.24%)
Jan 03, 2013 5.867 5.941 5.847 5.927 20,963,580 +0.04(+0.68%)
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.