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 29, 2015 10.40 10.43 10.26 10.26 17,237,878 -0.14(-1.39%)
May 28, 2015 10.46 10.49 10.39 10.41 9,516,323 -0.06(-0.60%)
May 27, 2015 10.42 10.50 10.39 10.47 12,707,768 +0.09(+0.88%)
May 26, 2015 10.36 10.41 10.28 10.38 14,920,631 -0.06(-0.54%)
May 22, 2015 10.46 10.43 10.43 10.43 5,952,690 -0.01(-0.13%)
May 21, 2015 10.45 10.53 10.41 10.45 9,757,568 -0.03(-0.33%)
May 20, 2015 10.56 10.57 10.46 10.48 8,775,294 -0.10(-0.93%)
May 19, 2015 10.45 10.58 10.42 10.58 13,128,743 +0.18(+1.68%)
May 18, 2015 10.32 10.43 10.29 10.41 9,617,965 +0.11(+1.09%)
May 15, 2015 10.50 10.50 10.25 10.29 18,353,314 -0.16(-1.54%)
May 14, 2015 10.48 10.55 10.40 10.46 16,316,288 +0.01(+0.07%)
May 13, 2015 10.31 10.48 10.27 10.45 23,427,026 +0.14(+1.36%)
May 12, 2015 10.26 10.36 10.16 10.31 21,119,042 -0.01(-0.14%)
May 11, 2015 10.22 10.37 10.18 10.32 10,997,490 +0.11(+1.10%)
May 08, 2015 10.12 10.22 10.04 10.21 13,064,545 +0.16(+1.60%)
May 07, 2015 10.15 10.15 10.01 10.05 16,931,730 -0.08(-0.76%)
May 06, 2015 10.09 10.29 10.07 10.13 27,590,938 -0.13(-1.30%)
May 05, 2015 10.20 10.39 10.18 10.26 23,024,658 +0.01(+0.14%)
May 04, 2015 10.15 10.25 10.09 10.25 10,889,669 +0.16(+1.60%)
May 01, 2015 10.17 10.20 10.06 10.08 9,238,202 -0.04(-0.35%)
Apr 30, 2015 10.18 10.24 10.06 10.12 16,484,988 -0.03(-0.28%)
Apr 29, 2015 9.951 10.20 9.951 10.15 15,824,229 +0.16(+1.61%)
Apr 28, 2015 9.874 10.00 9.808 9.986 10,723,533 +0.11(+1.06%)
Apr 27, 2015 9.979 10.03 9.881 9.881 9,973,734 -0.08(-0.84%)
Apr 24, 2015 10.04 10.04 9.958 9.965 10,642,745 -0.08(-0.77%)
Apr 23, 2015 10.03 10.08 9.958 10.04 13,648,452 +0.00(+0.00%)
Apr 22, 2015 9.916 10.06 9.846 10.04 14,610,796 +0.11(+1.13%)
Apr 21, 2015 9.986 10.02 9.930 9.930 11,391,880 -0.02(-0.21%)
Apr 20, 2015 9.937 10.04 9.895 9.951 11,591,923 +0.08(+0.85%)
Apr 17, 2015 10.01 10.06 9.804 9.867 16,918,938 -0.22(-2.15%)
Apr 16, 2015 9.846 10.18 9.734 10.08 30,871,436 +0.15(+1.48%)
Apr 15, 2015 9.853 10.01 9.846 9.937 15,487,900 +0.06(+0.64%)
Apr 14, 2015 9.972 10.01 9.846 9.874 20,506,766 -0.11(-1.05%)
Apr 13, 2015 9.839 9.986 9.825 9.979 21,696,370 +0.13(+1.35%)
Apr 10, 2015 9.930 9.951 9.811 9.846 13,380,653 -0.09(-0.92%)
Apr 09, 2015 9.930 9.979 9.853 9.937 9,676,485 +0.00(+0.00%)
Apr 08, 2015 9.965 10.06 9.909 9.937 9,396,431 -0.04(-0.42%)
Apr 07, 2015 9.951 10.04 9.885 9.979 12,221,424 +0.06(+0.64%)
Apr 06, 2015 9.867 9.944 9.755 9.916 10,363,593 -0.06(-0.63%)
Apr 02, 2015 9.874 9.979 9.979 9.979 11,467,000 +0.06(+0.64%)
Apr 01, 2015 9.867 9.930 9.797 9.916 25,262,356 +0.00(+0.00%)
Mar 31, 2015 9.818 9.930 9.811 9.916 11,572,473 -0.03(-0.28%)
Mar 30, 2015 9.902 10.00 9.871 9.944 7,113,707 +0.14(+1.43%)
Mar 27, 2015 9.888 9.888 9.748 9.804 10,334,628 -0.11(-1.06%)
Mar 26, 2015 9.804 9.941 9.734 9.909 15,106,233 +0.08(+0.86%)
Mar 25, 2015 10.01 10.02 9.790 9.825 16,107,355 -0.20(-1.96%)
Mar 24, 2015 10.15 10.15 10.02 10.02 14,590,518 -0.17(-1.65%)
Mar 23, 2015 10.27 10.28 10.16 10.19 12,000,406 -0.07(-0.68%)
Mar 20, 2015 10.15 10.28 10.13 10.26 18,240,516 +0.15(+1.52%)
Mar 19, 2015 10.13 10.14 10.01 10.11 18,964,656 -0.03(-0.28%)
Mar 18, 2015 10.21 10.32 10.02 10.13 19,149,224 -0.10(-0.96%)
Mar 17, 2015 10.14 10.23 10.09 10.23 11,168,834 +0.01(+0.14%)
Mar 16, 2015 10.21 10.25 10.10 10.22 11,974,344 +0.06(+0.55%)
Mar 13, 2015 10.22 10.29 10.08 10.16 15,335,626 -0.07(-0.69%)
Mar 12, 2015 10.13 10.25 10.08 10.23 22,957,858 +0.27(+2.67%)
Mar 11, 2015 9.804 9.993 9.773 9.965 16,235,842 +0.18(+1.86%)
Mar 10, 2015 9.916 9.923 9.762 9.783 17,080,400 -0.25(-2.51%)
Mar 09, 2015 9.993 10.06 9.951 10.04 13,826,790 +0.01(+0.14%)
Mar 06, 2015 9.888 10.15 9.867 10.02 19,354,156 +0.16(+1.63%)
Mar 05, 2015 9.755 9.860 9.622 9.860 15,950,494 +0.13(+1.30%)
Mar 04, 2015 9.734 9.766 9.657 9.734 15,934,652 -0.07(-0.71%)
Mar 03, 2015 9.762 9.846 9.720 9.804 9,669,123 -0.01(-0.14%)
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.