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 29, 2020 9.698 9.887 9.526 9.723 19,062,030 -0.20(-1.99%)
May 28, 2020 10.67 10.69 9.871 9.920 12,593,355 -0.53(-5.10%)
May 27, 2020 10.29 10.52 9.928 10.45 16,057,200 +0.62(+6.25%)
May 26, 2020 9.395 9.895 9.337 9.838 15,456,072 +1.03(+11.64%)
May 22, 2020 8.837 8.919 8.591 8.812 11,830,513 +0.02(+0.28%)
May 21, 2020 8.755 8.984 8.718 8.788 11,410,998 -0.02(-0.28%)
May 20, 2020 8.599 8.861 8.541 8.812 12,374,426 +0.43(+5.19%)
May 19, 2020 8.665 8.730 8.361 8.377 9,404,671 -0.41(-4.67%)
May 18, 2020 8.459 8.845 8.394 8.788 12,093,448 +0.81(+10.19%)
May 15, 2020 8.025 8.213 7.877 7.975 12,495,103 -0.16(-2.02%)
May 14, 2020 7.696 8.209 7.421 8.139 22,624,752 +0.21(+2.69%)
May 13, 2020 8.262 8.320 7.836 7.926 19,209,938 -0.42(-5.01%)
May 12, 2020 8.845 9.026 8.336 8.345 14,019,209 -0.43(-4.95%)
May 11, 2020 9.042 9.067 8.656 8.779 10,371,152 -0.48(-5.14%)
May 08, 2020 9.083 9.276 8.960 9.255 11,244,045 +0.43(+4.83%)
May 07, 2020 8.648 9.099 8.619 8.829 14,386,370 +0.33(+3.86%)
May 06, 2020 8.829 8.935 8.328 8.500 15,745,244 -0.22(-2.54%)
May 05, 2020 9.017 9.173 8.697 8.722 11,768,420 -0.06(-0.65%)
May 04, 2020 8.730 8.878 8.582 8.779 13,889,518 -0.30(-3.34%)
May 01, 2020 9.239 9.296 8.935 9.083 9,040,281 -0.48(-4.98%)
Apr 30, 2020 9.682 9.813 9.407 9.559 11,398,245 -0.49(-4.90%)
Apr 29, 2020 10.19 10.29 9.912 10.05 13,215,918 +0.34(+3.55%)
Apr 28, 2020 10.02 10.16 9.649 9.707 15,399,636 +0.18(+1.89%)
Apr 27, 2020 9.017 9.584 9.017 9.526 16,573,595 +0.58(+6.51%)
Apr 24, 2020 8.845 9.075 8.747 8.944 14,718,732 +0.22(+2.54%)
Apr 23, 2020 8.492 8.812 8.402 8.722 19,201,176 +0.33(+3.91%)
Apr 22, 2020 8.706 8.837 8.361 8.394 18,230,532 -0.21(-2.48%)
Apr 21, 2020 8.517 8.894 8.451 8.607 19,608,086 -0.36(-4.03%)
Apr 20, 2020 8.500 9.329 8.435 8.968 19,341,092 +0.10(+1.11%)
Apr 17, 2020 8.427 8.957 8.394 8.870 24,921,346 +0.88(+10.99%)
Apr 16, 2020 8.492 8.533 7.869 7.992 19,039,660 -0.47(-5.53%)
Apr 15, 2020 8.525 8.730 8.410 8.459 17,032,732 -0.68(-7.45%)
Apr 14, 2020 9.690 9.764 8.944 9.140 14,480,797 -0.34(-3.63%)
Apr 13, 2020 9.895 9.920 9.321 9.485 12,111,459 -0.37(-3.75%)
Apr 09, 2020 9.805 10.15 9.608 9.854 24,704,772 +0.56(+6.00%)
Apr 08, 2020 8.771 9.403 8.673 9.296 17,060,494 +0.72(+8.42%)
Apr 07, 2020 8.870 9.050 8.459 8.574 24,008,748 +0.41(+5.03%)
Apr 06, 2020 8.041 8.279 7.791 8.164 16,375,082 +0.72(+9.70%)
Apr 03, 2020 7.713 7.942 7.352 7.442 14,501,549 -0.34(-4.32%)
Apr 02, 2020 7.721 8.221 7.504 7.778 17,373,698 +0.02(+0.32%)
Apr 01, 2020 7.901 7.975 7.672 7.754 17,713,082 -0.75(-8.87%)
Mar 31, 2020 8.763 8.902 8.304 8.509 19,492,488 -0.34(-3.89%)
Mar 30, 2020 9.058 9.218 8.517 8.853 18,493,548 -0.34(-3.66%)
Mar 27, 2020 8.796 9.588 8.779 9.190 25,343,768 -0.21(-2.27%)
Mar 26, 2020 8.180 9.510 7.918 9.403 27,421,926 +1.35(+16.70%)
Mar 25, 2020 8.221 8.554 7.885 8.057 25,162,668 +0.04(+0.51%)
Mar 24, 2020 7.647 8.180 7.581 8.016 19,045,386 +0.99(+14.14%)
Mar 23, 2020 7.426 7.606 6.827 7.024 20,350,520 -0.52(-6.86%)
Mar 20, 2020 7.795 8.090 6.974 7.540 28,915,470 -0.13(-1.71%)
Mar 19, 2020 6.531 8.025 6.113 7.672 17,020,978 +0.98(+14.58%)
Mar 18, 2020 7.877 8.000 6.515 6.695 21,828,302 -1.71(-20.31%)
Mar 17, 2020 8.435 8.476 7.639 8.402 25,044,182 +0.21(+2.50%)
Mar 16, 2020 8.205 9.329 8.197 8.197 21,845,920 -2.25(-21.52%)
Mar 13, 2020 9.789 10.45 9.305 10.45 21,106,990 +1.53(+17.11%)
Mar 12, 2020 9.173 9.928 8.640 8.919 25,534,044 -1.13(-11.27%)
Mar 11, 2020 10.57 10.67 9.920 10.05 35,831,624 -0.92(-8.38%)
Mar 10, 2020 10.55 11.08 9.895 10.97 21,086,716 +0.99(+9.95%)
Mar 09, 2020 10.94 11.00 9.969 9.977 19,453,038 -2.22(-18.22%)
Mar 06, 2020 12.37 12.82 12.04 12.20 29,003,098 -0.91(-6.95%)
Mar 05, 2020 13.15 13.29 12.95 13.11 18,621,108 -0.58(-4.25%)
Mar 04, 2020 13.43 13.70 13.08 13.69 16,893,068 +0.39(+2.96%)
Mar 03, 2020 13.83 14.22 13.08 13.30 27,817,356 -0.62(-4.48%)
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.