Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Feb 28, 2011 5.972 6.010 5.818 5.850 18,316,582 -0.10(-1.61%)
Feb 25, 2011 5.876 6.004 5.850 5.946 15,592,456 +0.17(+2.88%)
Feb 24, 2011 5.863 5.952 5.729 5.780 38,247,476 -0.10(-1.63%)
Feb 23, 2011 5.869 5.978 5.792 5.876 26,792,836 -0.01(-0.22%)
Feb 22, 2011 6.003 6.035 5.850 5.888 24,002,774 -0.20(-3.36%)
Feb 18, 2011 6.035 6.195 6.016 6.093 33,293,294 +0.06(+0.95%)
Feb 17, 2011 6.099 6.119 6.016 6.035 14,278,088 -0.07(-1.15%)
Feb 16, 2011 6.157 6.202 6.087 6.106 16,702,166 -0.06(-1.04%)
Feb 15, 2011 6.119 6.246 6.112 6.170 22,605,426 +0.03(+0.52%)
Feb 14, 2011 6.106 6.157 6.048 6.138 12,196,630 +0.04(+0.63%)
Feb 11, 2011 5.920 6.163 5.888 6.099 20,214,802 +0.15(+2.58%)
Feb 10, 2011 6.029 6.061 5.940 5.946 25,303,800 -0.17(-2.82%)
Feb 09, 2011 6.208 6.125 5.997 6.119 25,217,996 -0.09(-1.44%)
Feb 08, 2011 6.151 6.246 6.093 6.208 17,629,700 +0.08(+1.36%)
Feb 07, 2011 6.074 6.163 6.048 6.125 16,719,032 +0.08(+1.38%)
Feb 04, 2011 6.042 6.195 5.972 6.042 17,262,652 -0.01(-0.21%)
Feb 03, 2011 5.895 6.055 5.888 6.055 19,084,938 +0.10(+1.72%)
Feb 02, 2011 5.888 5.997 5.844 5.952 22,169,316 +0.03(+0.54%)
Feb 01, 2011 5.754 5.927 5.722 5.920 18,285,916 +0.23(+4.05%)
Jan 31, 2011 5.652 5.767 5.639 5.690 14,584,895 +0.07(+1.25%)
Jan 28, 2011 5.716 5.789 5.620 5.620 18,848,354 -0.09(-1.57%)
Jan 27, 2011 5.684 5.799 5.634 5.709 23,029,000 +0.03(+0.45%)
Jan 26, 2011 5.677 5.789 5.613 5.684 23,936,174 -0.01(-0.22%)
Jan 25, 2011 5.633 5.761 5.530 5.697 49,569,868 +0.19(+3.48%)
Jan 24, 2011 5.620 5.645 5.460 5.505 27,525,836 -0.11(-1.94%)
Jan 21, 2011 5.505 5.620 5.466 5.613 28,952,616 +0.24(+4.52%)
Jan 20, 2011 5.441 5.454 5.313 5.371 23,127,860 -0.09(-1.64%)
Jan 19, 2011 5.620 5.626 5.434 5.460 22,601,004 -0.21(-3.72%)
Jan 18, 2011 5.626 5.697 5.607 5.671 21,920,046 +0.06(+1.14%)
Jan 14, 2011 5.454 5.645 5.454 5.607 21,912,712 +0.13(+2.33%)
Jan 13, 2011 5.613 5.620 5.466 5.479 16,775,750 -0.13(-2.28%)
Jan 12, 2011 5.620 5.658 5.537 5.607 26,373,792 +0.06(+1.04%)
Jan 11, 2011 5.582 5.626 5.524 5.550 9,417,888 +0.01(+0.23%)
Jan 10, 2011 5.645 5.645 5.454 5.537 17,287,468 -0.04(-0.80%)
Jan 07, 2011 5.601 5.655 5.415 5.582 22,907,022 -0.09(-1.56%)
Jan 06, 2011 5.761 5.780 5.562 5.670 22,850,700 -0.12(-2.01%)
Jan 05, 2011 5.703 5.799 5.652 5.786 19,408,728 +0.06(+1.00%)
Jan 04, 2011 5.786 5.844 5.658 5.729 20,415,364 -0.06(-1.10%)
Jan 03, 2011 5.729 5.840 5.684 5.792 19,000,916 +0.13(+2.37%)
Dec 31, 2010 5.639 5.690 5.613 5.658 6,353,803 +0.00(+0.00%)
Dec 30, 2010 5.652 5.690 5.620 5.658 9,023,791 +0.00(+0.00%)
Dec 29, 2010 5.684 5.703 5.639 5.658 7,977,701 +0.00(+0.00%)
Dec 28, 2010 5.473 5.703 5.434 5.658 17,416,390 +0.20(+3.63%)
Dec 27, 2010 5.428 5.518 5.383 5.460 11,388,370 +0.01(+0.12%)
Dec 23, 2010 5.524 5.582 5.447 5.454 14,541,469 -0.07(-1.27%)
Dec 22, 2010 5.447 5.588 5.441 5.524 27,887,882 +0.10(+1.77%)
Dec 21, 2010 5.377 5.454 5.377 5.428 16,369,214 +0.05(+0.95%)
Dec 20, 2010 5.390 5.434 5.332 5.377 17,116,618 -0.01(-0.12%)
Dec 17, 2010 5.268 5.422 5.255 5.383 27,729,140 +0.21(+4.08%)
Dec 16, 2010 5.153 5.281 5.115 5.172 18,311,478 +0.05(+1.00%)
Dec 15, 2010 5.211 5.300 5.121 5.121 14,217,362 -0.10(-1.84%)
Dec 14, 2010 5.281 5.377 5.172 5.217 20,095,720 -0.09(-1.69%)
Dec 13, 2010 5.358 5.371 5.198 5.307 29,865,822 -0.05(-0.95%)
Dec 10, 2010 5.351 5.396 5.294 5.358 13,672,676 +0.01(+0.12%)
Dec 09, 2010 5.287 5.371 5.211 5.351 19,692,810 +0.12(+2.32%)
Dec 08, 2010 5.064 5.275 5.057 5.230 22,708,900 +0.15(+2.89%)
Dec 07, 2010 5.262 5.307 5.044 5.083 27,264,062 -0.13(-2.57%)
Dec 06, 2010 5.217 5.268 5.147 5.217 15,894,510 -0.03(-0.49%)
Dec 03, 2010 5.172 5.262 5.083 5.243 17,096,806 +0.05(+0.99%)
Dec 02, 2010 4.993 5.217 4.968 5.191 27,546,204 +0.22(+4.50%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.