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 24, 2011 5.371 5.410 5.345 5.384 13,109,537 +0.03(+0.48%)
May 23, 2011 5.371 5.416 5.345 5.358 14,317,992 -0.08(-1.55%)
May 20, 2011 5.565 5.578 5.436 5.442 17,052,960 -0.12(-2.21%)
May 19, 2011 5.572 5.598 5.514 5.565 11,564,133 +0.02(+0.35%)
May 18, 2011 5.514 5.552 5.475 5.546 13,270,873 +0.03(+0.47%)
May 17, 2011 5.423 5.533 5.423 5.520 19,129,494 +0.06(+1.19%)
May 16, 2011 5.358 5.520 5.352 5.455 22,626,238 +0.10(+1.81%)
May 13, 2011 5.488 5.527 5.345 5.358 27,975,866 -0.17(-3.05%)
May 12, 2011 5.533 5.559 5.442 5.527 19,421,642 -0.01(-0.12%)
May 11, 2011 5.533 5.588 5.507 5.533 13,820,155 -0.03(-0.58%)
May 10, 2011 5.514 5.598 5.494 5.565 15,222,313 +0.07(+1.30%)
May 09, 2011 5.520 5.546 5.494 5.494 17,485,030 -0.03(-0.59%)
May 06, 2011 5.591 5.611 5.449 5.527 19,765,126 +0.02(+0.35%)
May 05, 2011 5.559 5.598 5.488 5.507 11,373,800 -0.08(-1.51%)
May 04, 2011 5.701 5.701 5.572 5.591 22,496,482 -0.12(-2.15%)
May 03, 2011 5.656 5.727 5.585 5.714 26,665,084 +0.07(+1.26%)
May 02, 2011 5.637 5.656 5.630 5.643 14,441,299 +0.03(+0.46%)
Apr 29, 2011 5.617 5.695 5.617 5.617 18,485,218 -0.01(-0.12%)
Apr 28, 2011 5.585 5.650 5.572 5.624 16,525,682 +0.02(+0.35%)
Apr 27, 2011 5.514 5.643 5.514 5.604 31,038,392 +0.07(+1.29%)
Apr 26, 2011 5.481 5.559 5.423 5.533 16,615,286 +0.08(+1.55%)
Apr 25, 2011 5.455 5.475 5.429 5.449 10,094,292 +0.04(+0.72%)
Apr 21, 2011 5.455 5.455 5.358 5.410 22,136,920 +0.00(+0.00%)
Apr 20, 2011 5.520 5.546 5.365 5.410 21,296,386 -0.03(-0.48%)
Apr 19, 2011 5.591 5.591 5.410 5.436 25,721,528 -0.13(-2.33%)
Apr 18, 2011 5.572 5.669 5.416 5.565 38,459,900 -0.15(-2.61%)
Apr 15, 2011 5.721 5.760 5.663 5.714 19,983,702 +0.05(+0.80%)
Apr 14, 2011 5.714 5.727 5.650 5.669 15,022,261 -0.06(-1.13%)
Apr 13, 2011 5.721 5.766 5.701 5.734 32,214,954 +0.05(+0.91%)
Apr 12, 2011 5.656 5.721 5.643 5.682 20,887,334 -0.04(-0.68%)
Apr 11, 2011 5.740 5.792 5.695 5.721 17,993,594 -0.03(-0.45%)
Apr 08, 2011 5.838 5.850 5.708 5.747 16,818,336 -0.04(-0.67%)
Apr 07, 2011 5.805 5.857 5.753 5.786 18,931,584 -0.03(-0.56%)
Apr 06, 2011 5.786 5.831 5.708 5.818 17,257,342 +0.08(+1.35%)
Apr 05, 2011 5.786 5.799 5.721 5.740 13,047,337 -0.04(-0.67%)
Apr 04, 2011 5.831 5.896 5.740 5.779 19,487,182 -0.02(-0.34%)
Apr 01, 2011 5.766 5.863 5.766 5.799 20,624,724 +0.05(+0.79%)
Mar 31, 2011 5.727 5.786 5.714 5.753 24,192,394 -0.03(-0.56%)
Mar 30, 2011 5.786 5.786 5.786 5.786 38,795,452 +0.12(+2.17%)
Mar 29, 2011 5.650 5.688 5.617 5.663 17,442,220 -0.01(-0.23%)
Mar 28, 2011 5.650 5.688 5.572 5.676 19,471,174 +0.03(+0.46%)
Mar 25, 2011 5.630 5.676 5.552 5.650 22,891,860 +0.04(+0.69%)
Mar 24, 2011 5.637 5.637 5.481 5.611 26,267,080 +0.05(+0.81%)
Mar 23, 2011 5.611 5.630 5.494 5.565 26,859,510 -0.06(-1.15%)
Mar 22, 2011 5.708 5.708 5.578 5.630 40,951,644 -0.01(-0.11%)
Mar 21, 2011 5.669 5.727 5.630 5.637 136,231,024 -0.14(-2.47%)
Mar 18, 2011 5.825 6.110 5.740 5.779 60,643,336 +0.05(+0.79%)
Mar 17, 2011 5.688 5.740 5.559 5.734 17,313,376 +0.13(+2.31%)
Mar 16, 2011 5.701 5.773 5.591 5.604 23,065,386 -0.11(-1.93%)
Mar 15, 2011 5.701 5.812 5.676 5.714 19,570,240 -0.10(-1.67%)
Mar 14, 2011 5.838 5.883 5.727 5.812 17,974,376 -0.07(-1.21%)
Mar 11, 2011 5.805 5.974 5.805 5.883 23,702,664 +0.05(+0.89%)
Mar 10, 2011 6.012 6.012 5.805 5.831 28,626,524 -0.25(-4.05%)
Mar 09, 2011 6.032 6.155 6.022 6.077 17,963,198 +0.05(+0.75%)
Mar 08, 2011 6.025 6.110 5.993 6.032 20,146,440 +0.03(+0.43%)
Mar 07, 2011 5.987 6.038 5.941 6.006 20,076,246 +0.01(+0.11%)
Mar 04, 2011 6.012 6.038 5.870 5.999 27,828,336 -0.05(-0.86%)
Mar 03, 2011 6.038 6.110 5.987 6.051 27,157,340 +0.19(+3.32%)
Mar 02, 2011 5.792 5.935 5.773 5.857 20,355,636 +0.06(+1.01%)
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.