Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.039 6.078 5.884 5.916 18,111,706 -0.10(-1.61%)
Feb 25, 2011 5.942 6.072 5.916 6.013 15,418,049 +0.17(+2.88%)
Feb 24, 2011 5.929 6.020 5.793 5.845 37,819,672 -0.10(-1.63%)
Feb 23, 2011 5.936 6.046 5.858 5.942 26,493,154 -0.01(-0.22%)
Feb 22, 2011 6.071 6.104 5.916 5.955 23,734,302 -0.21(-3.36%)
Feb 18, 2011 6.104 6.265 6.084 6.162 32,920,904 +0.06(+0.95%)
Feb 17, 2011 6.168 6.188 6.084 6.104 14,118,386 -0.07(-1.15%)
Feb 16, 2011 6.227 6.272 6.155 6.175 16,515,350 -0.06(-1.04%)
Feb 15, 2011 6.188 6.317 6.181 6.239 22,352,582 +0.03(+0.52%)
Feb 14, 2011 6.175 6.227 6.117 6.207 12,060,210 +0.04(+0.63%)
Feb 11, 2011 5.987 6.233 5.955 6.168 19,988,698 +0.16(+2.58%)
Feb 10, 2011 6.097 6.130 6.007 6.013 25,020,774 -0.17(-2.82%)
Feb 09, 2011 6.278 6.194 6.065 6.188 24,935,930 -0.09(-1.44%)
Feb 08, 2011 6.220 6.317 6.162 6.278 17,432,510 +0.08(+1.36%)
Feb 07, 2011 6.143 6.233 6.117 6.194 16,532,027 +0.08(+1.38%)
Feb 04, 2011 6.110 6.265 6.039 6.110 17,069,566 -0.01(-0.21%)
Feb 03, 2011 5.961 6.123 5.955 6.123 18,871,470 +0.10(+1.72%)
Feb 02, 2011 5.955 6.065 5.910 6.020 21,921,348 +0.03(+0.54%)
Feb 01, 2011 5.819 5.994 5.787 5.987 18,081,384 +0.23(+4.04%)
Jan 31, 2011 5.716 5.832 5.703 5.755 14,421,761 +0.07(+1.25%)
Jan 28, 2011 5.780 5.855 5.683 5.683 18,637,534 -0.09(-1.57%)
Jan 27, 2011 5.748 5.864 5.698 5.774 22,771,418 +0.03(+0.45%)
Jan 26, 2011 5.742 5.855 5.677 5.748 23,668,446 -0.01(-0.22%)
Jan 25, 2011 5.696 5.826 5.593 5.761 49,015,424 +0.19(+3.48%)
Jan 24, 2011 5.683 5.709 5.522 5.567 27,217,956 -0.11(-1.94%)
Jan 21, 2011 5.567 5.683 5.528 5.677 28,628,776 +0.25(+4.52%)
Jan 20, 2011 5.502 5.515 5.373 5.431 22,869,172 -0.09(-1.64%)
Jan 19, 2011 5.683 5.690 5.496 5.522 22,348,208 -0.21(-3.72%)
Jan 18, 2011 5.690 5.761 5.670 5.735 21,674,866 +0.06(+1.14%)
Jan 14, 2011 5.515 5.709 5.515 5.670 21,667,614 +0.13(+2.33%)
Jan 13, 2011 5.677 5.683 5.528 5.541 16,588,112 -0.13(-2.28%)
Jan 12, 2011 5.683 5.722 5.599 5.670 26,078,798 +0.06(+1.04%)
Jan 11, 2011 5.645 5.690 5.586 5.612 9,312,548 +0.01(+0.23%)
Jan 10, 2011 5.709 5.709 5.515 5.599 17,094,106 -0.05(-0.80%)
Jan 07, 2011 5.664 5.719 5.477 5.645 22,650,804 -0.09(-1.56%)
Jan 06, 2011 5.826 5.845 5.625 5.734 22,595,112 -0.12(-2.01%)
Jan 05, 2011 5.767 5.864 5.716 5.852 19,191,638 +0.06(+1.00%)
Jan 04, 2011 5.852 5.910 5.722 5.793 20,187,016 -0.06(-1.10%)
Jan 03, 2011 5.793 5.907 5.748 5.858 18,788,388 +0.14(+2.37%)
Dec 31, 2010 5.703 5.755 5.677 5.722 6,282,735 +0.00(+0.00%)
Dec 30, 2010 5.716 5.755 5.683 5.722 8,922,859 +0.00(+0.00%)
Dec 29, 2010 5.748 5.767 5.703 5.722 7,888,469 +0.00(+0.00%)
Dec 28, 2010 5.535 5.767 5.496 5.722 17,221,586 +0.20(+3.63%)
Dec 27, 2010 5.489 5.580 5.444 5.522 11,260,990 +0.01(+0.12%)
Dec 23, 2010 5.586 5.645 5.509 5.515 14,378,821 -0.07(-1.27%)
Dec 22, 2010 5.509 5.651 5.502 5.586 27,575,954 +0.10(+1.77%)
Dec 21, 2010 5.438 5.515 5.438 5.489 16,186,122 +0.05(+0.95%)
Dec 20, 2010 5.451 5.496 5.392 5.438 16,925,166 -0.01(-0.12%)
Dec 17, 2010 5.328 5.483 5.315 5.444 27,418,986 +0.21(+4.08%)
Dec 16, 2010 5.211 5.341 5.173 5.231 18,106,662 +0.05(+1.00%)
Dec 15, 2010 5.270 5.360 5.179 5.179 14,058,339 -0.10(-1.84%)
Dec 14, 2010 5.341 5.438 5.231 5.276 19,870,946 -0.09(-1.69%)
Dec 13, 2010 5.418 5.431 5.257 5.367 29,531,768 -0.05(-0.95%)
Dec 10, 2010 5.412 5.457 5.354 5.418 13,519,745 +0.01(+0.12%)
Dec 09, 2010 5.347 5.431 5.270 5.412 19,472,544 +0.12(+2.32%)
Dec 08, 2010 5.121 5.334 5.114 5.289 22,454,898 +0.15(+2.89%)
Dec 07, 2010 5.321 5.367 5.102 5.140 26,959,110 -0.14(-2.57%)
Dec 06, 2010 5.276 5.328 5.205 5.276 15,716,728 -0.03(-0.49%)
Dec 03, 2010 5.231 5.321 5.140 5.302 16,905,576 +0.05(+0.99%)
Dec 02, 2010 5.050 5.276 5.024 5.250 27,238,096 +0.23(+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 MenloPark.com & California Media Partners, LLC. All rights reserved.