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 )

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 (%)
May 31, 2013 7.444 7.485 7.389 7.409 18,140,206 -0.05(-0.65%)
May 30, 2013 7.389 7.519 7.382 7.458 16,118,333 +0.09(+1.21%)
May 29, 2013 7.327 7.437 7.265 7.368 17,206,702 -0.01(-0.19%)
May 28, 2013 7.409 7.458 7.327 7.382 14,299,342 +0.05(+0.75%)
May 24, 2013 7.251 7.334 7.238 7.327 10,134,555 +0.02(+0.28%)
May 23, 2013 7.203 7.348 7.176 7.306 12,298,719 -0.00(-0.05%)
May 22, 2013 7.419 7.522 7.282 7.310 18,348,650 -0.12(-1.57%)
May 21, 2013 7.433 7.488 7.400 7.426 9,349,991 +0.01(+0.09%)
May 20, 2013 7.364 7.474 7.358 7.419 12,825,802 +0.03(+0.46%)
May 17, 2013 7.289 7.419 7.269 7.385 14,166,099 +0.16(+2.18%)
May 16, 2013 7.269 7.330 7.221 7.228 13,710,943 -0.04(-0.56%)
May 15, 2013 7.180 7.330 7.125 7.269 17,975,862 +0.19(+2.71%)
May 13, 2013 7.036 7.132 7.023 7.077 8,273,787 +0.03(+0.49%)
May 10, 2013 7.050 7.084 7.002 7.043 8,818,477 +0.01(+0.10%)
May 09, 2013 7.064 7.091 7.009 7.036 7,974,767 -0.04(-0.58%)
May 08, 2013 6.982 7.098 6.947 7.077 11,438,044 +0.08(+1.17%)
May 07, 2013 6.961 7.002 6.906 6.995 12,967,605 +0.06(+0.89%)
May 06, 2013 6.872 6.940 6.845 6.934 9,878,994 +0.08(+1.10%)
May 03, 2013 6.824 6.865 6.783 6.858 11,221,593 +0.08(+1.11%)
May 02, 2013 6.763 6.824 6.729 6.783 12,425,470 +0.03(+0.40%)
May 01, 2013 6.804 6.838 6.749 6.756 11,215,768 -0.06(-0.90%)
Apr 30, 2013 6.729 6.838 6.694 6.817 19,564,580 +0.04(+0.61%)
Apr 29, 2013 6.715 6.831 6.715 6.776 13,638,962 +0.08(+1.12%)
Apr 26, 2013 6.722 6.766 6.646 6.701 11,433,934 -0.02(-0.31%)
Apr 25, 2013 6.674 6.770 6.674 6.722 9,508,994 +0.07(+1.03%)
Apr 24, 2013 6.551 6.667 6.551 6.653 9,471,215 +0.10(+1.46%)
Apr 23, 2013 6.482 6.599 6.482 6.558 14,385,436 +0.10(+1.59%)
Apr 22, 2013 6.421 6.523 6.359 6.455 11,730,390 +0.02(+0.32%)
Apr 19, 2013 6.407 6.462 6.352 6.434 13,662,129 +0.05(+0.86%)
Apr 18, 2013 6.517 6.558 6.349 6.380 31,060,812 -0.14(-2.10%)
Apr 17, 2013 6.551 6.592 6.469 6.517 20,366,486 -0.08(-1.24%)
Apr 16, 2013 6.633 6.633 6.523 6.599 19,191,552 +0.07(+1.05%)
Apr 15, 2013 6.701 6.722 6.530 6.530 18,373,672 -0.20(-2.95%)
Apr 12, 2013 6.804 6.858 6.722 6.729 21,024,966 -0.13(-1.89%)
Apr 11, 2013 6.865 7.016 6.793 6.858 35,031,972 +0.00(+0.00%)
Apr 10, 2013 6.776 6.865 6.749 6.858 13,649,977 +0.12(+1.83%)
Apr 09, 2013 6.715 6.770 6.670 6.735 9,754,045 +0.03(+0.41%)
Apr 08, 2013 6.605 6.708 6.537 6.708 11,934,416 +0.10(+1.55%)
Apr 05, 2013 6.544 6.626 6.455 6.605 24,147,524 -0.03(-0.51%)
Apr 04, 2013 6.558 6.646 6.544 6.640 14,377,647 +0.08(+1.25%)
Apr 03, 2013 6.660 6.667 6.525 6.558 15,368,613 -0.11(-1.64%)
Apr 02, 2013 6.735 6.735 6.640 6.667 10,831,906 -0.05(-0.71%)
Apr 01, 2013 6.783 6.797 6.667 6.715 13,509,985 -0.10(-1.41%)
Mar 28, 2013 6.845 6.906 6.756 6.811 16,748,112 -0.05(-0.80%)
Mar 27, 2013 6.852 6.865 6.797 6.865 9,898,680 -0.03(-0.50%)
Mar 26, 2013 6.845 6.906 6.804 6.899 13,410,191 +0.08(+1.20%)
Mar 25, 2013 6.906 6.913 6.804 6.817 12,296,046 -0.05(-0.80%)
Mar 22, 2013 6.879 6.886 6.838 6.872 9,879,750 +0.02(+0.30%)
Mar 21, 2013 6.913 6.930 6.838 6.852 11,857,922 -0.09(-1.28%)
Mar 20, 2013 6.934 6.968 6.913 6.940 14,791,154 +0.05(+0.79%)
Mar 19, 2013 6.940 6.947 6.814 6.886 21,862,140 -0.03(-0.40%)
Mar 18, 2013 6.811 6.940 6.797 6.913 16,637,660 +0.00(+0.00%)
Mar 15, 2013 6.831 6.934 6.783 6.913 28,779,448 +0.08(+1.10%)
Mar 14, 2013 6.865 6.872 6.763 6.838 16,316,601 +0.00(+0.00%)
Mar 13, 2013 6.742 6.852 6.729 6.838 20,315,696 +0.10(+1.42%)
Mar 12, 2013 6.776 6.776 6.694 6.742 17,227,656 -0.03(-0.50%)
Mar 11, 2013 6.756 6.804 6.718 6.776 21,229,558 +0.03(+0.51%)
Mar 08, 2013 6.858 6.858 6.701 6.742 34,297,168 -0.04(-0.60%)
Mar 07, 2013 6.694 6.800 6.674 6.783 41,335,548 +0.18(+2.69%)
Mar 06, 2013 6.551 6.667 6.537 6.605 24,353,336 +0.10(+1.47%)
Mar 05, 2013 6.517 6.585 6.489 6.510 22,358,208 +0.02(+0.32%)
Mar 04, 2013 6.373 6.496 6.359 6.489 22,610,714 +0.11(+1.71%)
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.