Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
May 28, 2010 5.177 5.312 5.125 5.177 16,940,282 -0.12(-2.20%)
May 27, 2010 5.086 5.293 4.989 5.293 28,512,316 +0.32(+6.49%)
May 26, 2010 5.131 5.157 4.931 4.970 155 -0.05(-1.03%)
May 25, 2010 4.680 5.054 4.622 5.022 1,830 +0.19(+3.87%)
May 24, 2010 5.086 5.093 4.815 4.835 18,338,710 -0.24(-4.70%)
May 21, 2010 4.738 5.105 4.686 5.073 32,044,432 +0.26(+5.35%)
May 20, 2010 4.760 4.989 4.712 4.815 36,432 -0.21(-4.11%)
May 19, 2010 5.034 5.144 4.918 5.022 25,767,510 -0.05(-1.05%)
May 18, 2010 5.415 5.428 5.002 5.075 1,706 -0.25(-4.69%)
May 17, 2010 5.441 5.479 5.125 5.325 30,948,570 -0.11(-2.02%)
May 14, 2010 5.434 5.518 5.299 5.434 36,595,968 -0.16(-2.88%)
May 13, 2010 5.608 5.744 5.563 5.595 25,774,200 -0.01(-0.23%)
May 12, 2010 5.615 5.660 5.518 5.608 20,337,310 +0.08(+1.40%)
May 11, 2010 5.595 5.647 5.505 5.531 46,074,064 +0.15(+2.75%)
May 10, 2010 5.260 5.389 5.228 5.383 38,291,812 +0.30(+5.96%)
May 07, 2010 5.131 5.286 5.022 5.080 52,738,212 +0.02(+0.38%)
May 06, 2010 5.133 5.524 4.815 5.060 20,368 -0.38(-7.05%)
May 05, 2010 5.531 5.666 5.415 5.444 28,695,936 -0.13(-2.26%)
May 04, 2010 5.776 5.776 5.511 5.570 33,884,644 -0.23(-3.89%)
May 03, 2010 5.860 5.918 5.679 5.795 23,895,006 -0.02(-0.33%)
Apr 30, 2010 5.789 5.866 5.686 5.814 35,784,500 +0.04(+0.67%)
Apr 29, 2010 5.686 5.879 5.653 5.776 27,754,640 +0.16(+2.87%)
Apr 28, 2010 5.679 5.789 5.550 5.615 44,162,184 +0.06(+1.04%)
Apr 27, 2010 5.634 5.705 5.453 5.557 43,886,512 -0.12(-2.05%)
Apr 26, 2010 5.950 5.963 5.640 5.673 37,761,052 -0.25(-4.24%)
Apr 23, 2010 5.905 5.976 5.657 5.924 46,801,216 +0.05(+0.77%)
Apr 22, 2010 5.595 5.918 5.524 5.879 47,332,724 +0.12(+2.01%)
Apr 21, 2010 5.763 6.343 5.660 5.763 63,259 +0.23(+4.20%)
Apr 20, 2010 5.279 5.634 5.247 5.531 7,663 +0.29(+5.54%)
Apr 19, 2010 5.118 5.292 5.086 5.241 47,182,864 +0.08(+1.62%)
Apr 16, 2010 5.363 5.370 5.060 5.157 56,374,728 -0.23(-4.19%)
Apr 15, 2010 5.505 5.524 5.337 5.383 27,862,788 -0.11(-2.00%)
Apr 14, 2010 5.312 5.524 5.299 5.492 32,439,582 +0.24(+4.67%)
Apr 13, 2010 5.215 5.312 5.086 5.247 48,442,024 -0.13(-2.40%)
Apr 12, 2010 5.421 5.428 5.331 5.376 18,017,626 -0.01(-0.12%)
Apr 09, 2010 5.428 5.441 5.318 5.383 20,788,564 +0.01(+0.12%)
Apr 08, 2010 5.331 5.415 5.170 5.376 58,291,000 -0.12(-2.11%)
Apr 07, 2010 5.782 5.782 5.486 5.492 79,862,664 +0.03(+0.59%)
Apr 06, 2010 5.241 5.544 5.221 5.460 47,389,128 +0.30(+5.87%)
Apr 05, 2010 5.080 5.267 5.022 5.157 25,073,962 +0.13(+2.56%)
Apr 01, 2010 5.034 5.028 5.028 5.028 15,751,304 +0.03(+0.65%)
Mar 31, 2010 4.951 5.060 4.944 4.996 9,866,493 -0.01(-0.13%)
Mar 30, 2010 4.976 5.028 4.931 5.002 17,177,948 +0.03(+0.52%)
Mar 29, 2010 5.086 5.112 4.893 4.976 26,429,476 -0.09(-1.78%)
Mar 26, 2010 5.144 5.170 4.970 5.067 27,234,752 -0.05(-0.88%)
Mar 25, 2010 5.176 5.234 5.086 5.112 37,163,216 +0.02(+0.38%)
Mar 24, 2010 4.944 5.157 4.938 5.093 32,297,836 +0.14(+2.73%)
Mar 23, 2010 4.925 4.970 4.893 4.957 17,079,832 +0.03(+0.65%)
Mar 22, 2010 4.835 4.983 4.777 4.925 21,760,008 +0.03(+0.53%)
Mar 19, 2010 4.886 4.944 4.815 4.899 23,518,600 +0.03(+0.53%)
Mar 18, 2010 5.041 5.041 4.835 4.873 30,456,534 -0.22(-4.30%)
Mar 17, 2010 5.002 5.170 4.976 5.093 27,851,034 +0.13(+2.60%)
Mar 16, 2010 4.906 4.976 4.815 4.964 26,375,778 +0.08(+1.72%)
Mar 15, 2010 4.796 4.886 4.793 4.880 40,929,168 +0.01(+0.26%)
Mar 12, 2010 5.196 5.279 4.815 4.867 49,568,636 -0.21(-4.19%)
Mar 11, 2010 4.899 5.093 4.860 5.080 27,260,562 +0.21(+4.23%)
Mar 10, 2010 4.738 4.957 4.706 4.873 31,444,298 +0.19(+4.13%)
Mar 09, 2010 4.654 4.732 4.564 4.680 19,701,242 -0.01(-0.14%)
Mar 08, 2010 4.648 4.738 4.635 4.686 12,683,310 +0.01(+0.28%)
Mar 05, 2010 4.622 4.680 4.583 4.673 16,994,640 +0.10(+2.11%)
Mar 04, 2010 4.538 4.622 4.512 4.577 10,380,013 +0.04(+0.85%)
Mar 03, 2010 4.538 4.596 4.499 4.538 14,464,643 +0.00(+0.00%)
Mar 02, 2010 4.493 4.603 4.493 4.538 12,084,131 +0.05(+1.00%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.