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 )

15.44 +0.33 (+2.18%)
Streaming Delayed Price Updated: 3:00 PM EDT, May 15, 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 5.448 5.488 5.422 5.461 12,923,683 +0.03(+0.48%)
May 23, 2011 5.448 5.494 5.422 5.435 14,115,005 -0.09(-1.55%)
May 20, 2011 5.645 5.659 5.514 5.521 16,811,200 -0.12(-2.21%)
May 19, 2011 5.652 5.678 5.593 5.645 11,400,188 +0.02(+0.35%)
May 18, 2011 5.593 5.632 5.553 5.626 13,082,731 +0.03(+0.47%)
May 17, 2011 5.501 5.613 5.501 5.599 18,858,294 +0.07(+1.19%)
May 16, 2011 5.435 5.599 5.429 5.534 22,305,464 +0.10(+1.81%)
May 13, 2011 5.567 5.606 5.422 5.435 27,579,252 -0.17(-3.05%)
May 12, 2011 5.613 5.639 5.521 5.606 19,146,300 -0.01(-0.12%)
May 11, 2011 5.613 5.668 5.586 5.613 13,624,226 -0.03(-0.58%)
May 10, 2011 5.593 5.678 5.573 5.645 15,006,506 +0.07(+1.30%)
May 09, 2011 5.599 5.626 5.573 5.573 17,237,144 -0.03(-0.59%)
May 06, 2011 5.672 5.691 5.527 5.606 19,484,916 +0.02(+0.35%)
May 05, 2011 5.639 5.678 5.567 5.586 11,212,553 -0.09(-1.51%)
May 04, 2011 5.783 5.783 5.652 5.672 22,177,548 -0.12(-2.15%)
May 03, 2011 5.737 5.810 5.665 5.797 26,287,052 +0.07(+1.26%)
May 02, 2011 5.718 5.737 5.711 5.724 14,236,564 +0.03(+0.46%)
Apr 29, 2011 5.698 5.777 5.698 5.698 18,223,152 -0.01(-0.12%)
Apr 28, 2011 5.665 5.731 5.652 5.705 16,291,396 +0.02(+0.35%)
Apr 27, 2011 5.593 5.724 5.593 5.685 30,598,360 +0.07(+1.29%)
Apr 26, 2011 5.560 5.639 5.501 5.613 16,379,730 +0.09(+1.55%)
Apr 25, 2011 5.534 5.553 5.507 5.527 9,951,185 +0.04(+0.72%)
Apr 21, 2011 5.534 5.534 5.435 5.488 21,823,084 +0.00(+0.00%)
Apr 20, 2011 5.599 5.626 5.442 5.488 20,994,466 -0.03(-0.48%)
Apr 19, 2011 5.672 5.672 5.488 5.514 25,356,872 -0.13(-2.33%)
Apr 18, 2011 5.652 5.751 5.494 5.645 37,914,652 -0.15(-2.61%)
Apr 15, 2011 5.803 5.843 5.744 5.797 19,700,392 +0.05(+0.80%)
Apr 14, 2011 5.797 5.810 5.731 5.751 14,809,290 -0.07(-1.13%)
Apr 13, 2011 5.803 5.849 5.783 5.816 31,758,242 +0.05(+0.91%)
Apr 12, 2011 5.737 5.803 5.724 5.764 20,591,214 -0.04(-0.68%)
Apr 11, 2011 5.823 5.875 5.777 5.803 17,738,498 -0.03(-0.45%)
Apr 08, 2011 5.921 5.935 5.790 5.829 16,579,901 -0.04(-0.67%)
Apr 07, 2011 5.889 5.941 5.836 5.869 18,663,190 -0.03(-0.56%)
Apr 06, 2011 5.869 5.915 5.790 5.902 17,012,684 +0.08(+1.35%)
Apr 05, 2011 5.869 5.882 5.803 5.823 12,862,364 -0.04(-0.67%)
Apr 04, 2011 5.915 5.981 5.823 5.862 19,210,910 -0.02(-0.34%)
Apr 01, 2011 5.849 5.948 5.849 5.882 20,332,326 +0.05(+0.79%)
Mar 31, 2011 5.810 5.869 5.797 5.836 23,849,416 -0.03(-0.56%)
Mar 30, 2011 5.869 5.869 5.869 5.869 38,245,448 +0.12(+2.17%)
Mar 29, 2011 5.731 5.770 5.698 5.744 17,194,940 -0.01(-0.23%)
Mar 28, 2011 5.731 5.770 5.652 5.757 19,195,130 +0.03(+0.46%)
Mar 25, 2011 5.711 5.757 5.632 5.731 22,567,322 +0.04(+0.69%)
Mar 24, 2011 5.718 5.718 5.560 5.691 25,894,690 +0.05(+0.81%)
Mar 23, 2011 5.691 5.711 5.573 5.645 26,478,720 -0.07(-1.15%)
Mar 22, 2011 5.790 5.790 5.659 5.711 40,371,072 -0.01(-0.11%)
Mar 21, 2011 5.751 5.810 5.711 5.718 134,299,664 -0.14(-2.47%)
Mar 18, 2011 5.908 6.197 5.823 5.862 59,783,592 +0.05(+0.79%)
Mar 17, 2011 5.770 5.823 5.639 5.816 17,067,922 +0.13(+2.31%)
Mar 16, 2011 5.783 5.856 5.672 5.685 22,738,388 -0.11(-1.93%)
Mar 15, 2011 5.783 5.895 5.757 5.797 19,292,792 -0.10(-1.67%)
Mar 14, 2011 5.921 5.967 5.810 5.895 17,719,554 -0.07(-1.21%)
Mar 11, 2011 5.889 6.059 5.889 5.967 23,366,632 +0.05(+0.89%)
Mar 10, 2011 6.099 6.099 5.889 5.915 28,220,686 -0.25(-4.05%)
Mar 09, 2011 6.119 6.243 6.109 6.165 17,708,532 +0.05(+0.75%)
Mar 08, 2011 6.112 6.197 6.079 6.119 19,860,824 +0.03(+0.43%)
Mar 07, 2011 6.073 6.125 6.027 6.092 19,791,624 +0.01(+0.11%)
Mar 04, 2011 6.099 6.125 5.954 6.086 27,433,812 -0.05(-0.86%)
Mar 03, 2011 6.125 6.197 6.073 6.138 26,772,330 +0.20(+3.32%)
Mar 02, 2011 5.875 6.020 5.856 5.941 20,067,052 +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 DalyCity.com & California Media Partners, LLC. All rights reserved.