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 )

13.86 -0.01 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Jun 5, 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, 2016 9.328 9.356 9.198 9.241 19,365,484 -0.04(-0.47%)
May 27, 2016 9.212 9.284 9.284 9.284 18,609,990 +0.09(+1.02%)
May 26, 2016 9.320 9.328 9.147 9.191 11,007,591 -0.09(-0.97%)
May 25, 2016 9.188 9.367 9.188 9.281 19,571,888 +0.15(+1.65%)
May 24, 2016 9.023 9.166 8.994 9.130 15,502,488 +0.19(+2.16%)
May 23, 2016 8.937 8.994 8.815 8.937 13,961,021 +0.00(+0.00%)
May 20, 2016 8.908 9.023 8.894 8.937 12,727,216 +0.06(+0.73%)
May 19, 2016 8.944 9.073 8.794 8.873 19,963,206 -0.09(-1.04%)
May 18, 2016 8.543 9.002 8.536 8.966 26,726,144 +0.42(+4.86%)
May 17, 2016 8.486 8.651 8.421 8.550 15,524,351 +0.03(+0.34%)
May 16, 2016 8.379 8.558 8.355 8.522 14,962,897 +0.16(+1.97%)
May 13, 2016 8.493 8.622 8.328 8.357 12,512,254 -0.15(-1.77%)
May 12, 2016 8.622 8.708 8.443 8.507 11,670,720 -0.06(-0.67%)
May 11, 2016 8.586 8.715 8.565 8.565 12,581,201 -0.05(-0.58%)
May 10, 2016 8.529 8.658 8.522 8.615 14,027,163 +0.16(+1.95%)
May 09, 2016 8.500 8.565 8.379 8.450 15,469,505 -0.06(-0.67%)
May 06, 2016 8.421 8.536 8.393 8.507 14,181,970 +0.01(+0.08%)
May 05, 2016 8.536 8.593 8.432 8.500 14,727,169 -0.01(-0.17%)
May 04, 2016 8.636 8.679 8.429 8.515 19,436,010 -0.21(-2.46%)
May 03, 2016 8.787 8.801 8.629 8.729 17,843,758 -0.19(-2.17%)
May 02, 2016 8.858 8.966 8.737 8.923 17,052,994 +0.12(+1.38%)
Apr 29, 2016 8.815 8.908 8.729 8.801 24,025,014 -0.09(-1.05%)
Apr 28, 2016 8.916 9.052 8.851 8.894 18,487,308 -0.11(-1.19%)
Apr 27, 2016 9.009 9.077 8.916 9.002 15,067,073 +0.00(+0.00%)
Apr 26, 2016 8.944 9.052 8.865 9.002 15,521,501 +0.11(+1.29%)
Apr 25, 2016 8.973 8.980 8.822 8.887 16,052,259 -0.12(-1.35%)
Apr 22, 2016 8.822 9.062 8.815 9.009 23,400,648 +0.21(+2.36%)
Apr 21, 2016 8.608 8.959 8.593 8.801 26,516,280 +0.11(+1.24%)
Apr 20, 2016 8.622 8.708 8.558 8.694 22,642,320 +0.11(+1.34%)
Apr 19, 2016 8.464 8.615 8.450 8.579 17,222,666 +0.14(+1.61%)
Apr 18, 2016 8.307 8.493 8.296 8.443 12,038,408 +0.06(+0.77%)
Apr 15, 2016 8.450 8.450 8.328 8.379 15,120,438 -0.02(-0.26%)
Apr 14, 2016 8.207 8.500 8.192 8.400 22,872,812 +0.16(+2.00%)
Apr 13, 2016 7.992 8.293 7.977 8.235 24,905,918 +0.34(+4.36%)
Apr 12, 2016 7.798 7.899 7.763 7.892 12,835,184 +0.09(+1.19%)
Apr 11, 2016 7.748 7.892 7.734 7.798 16,303,208 +0.12(+1.59%)
Apr 08, 2016 7.734 7.849 7.670 7.677 12,352,307 +0.04(+0.56%)
Apr 07, 2016 7.755 7.813 7.591 7.634 21,157,324 -0.24(-3.00%)
Apr 06, 2016 7.741 7.909 7.691 7.870 19,307,124 +0.14(+1.76%)
Apr 05, 2016 7.734 7.813 7.705 7.734 16,908,538 -0.11(-1.46%)
Apr 04, 2016 7.834 8.035 7.798 7.849 15,050,275 -0.01(-0.09%)
Apr 01, 2016 7.849 7.906 7.734 7.856 16,521,175 -0.05(-0.63%)
Mar 31, 2016 7.956 8.020 7.841 7.906 15,918,052 -0.08(-0.99%)
Mar 30, 2016 7.956 8.085 7.913 7.985 18,434,340 +0.09(+1.18%)
Mar 29, 2016 7.935 7.935 7.784 7.892 18,879,196 -0.11(-1.43%)
Mar 28, 2016 8.035 8.071 7.967 8.006 11,865,983 -0.01(-0.09%)
Mar 24, 2016 7.999 8.013 8.013 8.013 13,715,193 -0.05(-0.62%)
Mar 23, 2016 8.156 8.164 8.013 8.063 17,250,014 -0.11(-1.31%)
Mar 22, 2016 8.092 8.228 8.067 8.171 17,278,522 -0.01(-0.17%)
Mar 21, 2016 8.128 8.253 8.114 8.185 14,798,989 +0.03(+0.35%)
Mar 18, 2016 8.042 8.199 8.028 8.156 31,972,862 +0.19(+2.34%)
Mar 17, 2016 7.863 8.020 7.777 7.970 20,983,914 +0.09(+1.09%)
Mar 16, 2016 7.985 8.121 7.849 7.884 20,124,790 -0.11(-1.43%)
Mar 15, 2016 7.899 7.999 7.849 7.999 16,258,918 +0.02(+0.27%)
Mar 14, 2016 8.035 8.042 7.899 7.977 18,144,358 -0.06(-0.71%)
Mar 11, 2016 7.942 8.063 7.902 8.035 15,866,953 +0.19(+2.37%)
Mar 10, 2016 7.870 7.927 7.698 7.849 17,671,880 +0.04(+0.55%)
Mar 09, 2016 7.977 8.024 7.770 7.806 15,801,540 -0.14(-1.71%)
Mar 08, 2016 8.085 8.117 7.899 7.942 15,836,299 -0.25(-3.06%)
Mar 07, 2016 8.192 8.264 8.128 8.192 11,549,061 -0.08(-0.95%)
Mar 04, 2016 8.285 8.386 8.228 8.271 18,954,008 +0.06(+0.70%)
Mar 03, 2016 8.099 8.214 8.035 8.214 16,963,356 +0.11(+1.41%)
Mar 02, 2016 7.813 8.099 7.813 8.099 30,605,078 +0.29(+3.76%)
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.