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 (%)
Aug 29, 2014 9.357 9.433 9.433 9.433 6,467,183 +0.07(+0.74%)
Aug 28, 2014 9.378 9.412 9.309 9.364 7,369,574 -0.03(-0.33%)
Aug 27, 2014 9.478 9.506 9.368 9.395 8,508,526 -0.08(-0.87%)
Aug 26, 2014 9.471 9.506 9.443 9.478 8,235,632 +0.02(+0.22%)
Aug 25, 2014 9.416 9.506 9.409 9.457 9,078,839 +0.11(+1.18%)
Aug 22, 2014 9.354 9.471 9.312 9.347 11,565,870 -0.01(-0.15%)
Aug 21, 2014 9.278 9.409 9.243 9.361 12,837,645 +0.09(+0.97%)
Aug 20, 2014 9.154 9.292 9.140 9.271 11,391,918 +0.12(+1.28%)
Aug 19, 2014 9.202 9.299 9.147 9.154 12,071,997 -0.04(-0.45%)
Aug 18, 2014 9.154 9.309 9.140 9.195 12,314,680 +0.10(+1.06%)
Aug 15, 2014 9.092 9.181 9.009 9.099 12,626,377 +0.04(+0.46%)
Aug 14, 2014 9.099 9.154 9.036 9.057 7,843,546 -0.02(-0.23%)
Aug 13, 2014 9.078 9.126 9.043 9.078 6,750,036 +0.03(+0.38%)
Aug 12, 2014 8.995 9.071 8.967 9.043 8,925,005 +0.04(+0.46%)
Aug 11, 2014 9.133 9.133 8.988 9.002 16,471,881 -0.11(-1.21%)
Aug 08, 2014 8.988 9.092 8.947 9.112 11,882,531 +0.15(+1.69%)
Aug 07, 2014 9.147 9.161 8.947 8.961 9,222,383 -0.14(-1.59%)
Aug 06, 2014 9.043 9.168 9.036 9.105 9,129,514 +0.02(+0.23%)
Aug 05, 2014 9.078 9.192 9.036 9.085 11,080,072 -0.04(-0.45%)
Aug 04, 2014 9.243 9.278 9.064 9.126 16,443,579 -0.08(-0.90%)
Aug 01, 2014 9.312 9.402 9.140 9.209 14,835,367 -0.13(-1.40%)
Jul 31, 2014 9.423 9.471 9.333 9.340 16,538,127 -0.14(-1.46%)
Jul 30, 2014 9.485 9.540 9.395 9.478 10,333,483 +0.09(+0.96%)
Jul 29, 2014 9.457 9.485 9.381 9.388 9,129,626 -0.05(-0.51%)
Jul 28, 2014 9.554 9.595 9.437 9.437 13,101,941 -0.12(-1.30%)
Jul 25, 2014 9.485 9.595 9.464 9.561 21,010,568 +0.08(+0.80%)
Jul 24, 2014 9.395 9.533 9.384 9.485 28,634,896 +0.12(+1.25%)
Jul 23, 2014 9.381 9.437 9.347 9.368 22,329,624 +0.02(+0.22%)
Jul 22, 2014 9.464 9.485 9.340 9.347 21,430,858 -0.09(-0.95%)
Jul 21, 2014 9.402 9.485 9.368 9.437 14,038,364 -0.01(-0.15%)
Jul 18, 2014 9.485 9.568 9.361 9.450 21,424,804 +0.06(+0.59%)
Jul 17, 2014 9.602 9.664 9.319 9.395 29,305,430 -0.39(-4.02%)
Jul 16, 2014 9.968 9.971 9.733 9.788 19,475,894 -0.13(-1.32%)
Jul 15, 2014 9.850 9.968 9.830 9.919 15,232,130 +0.14(+1.48%)
Jul 14, 2014 9.864 9.885 9.768 9.775 6,773,940 +0.00(+0.00%)
Jul 11, 2014 9.747 9.823 9.671 9.775 7,821,276 +0.01(+0.14%)
Jul 10, 2014 9.719 9.823 9.657 9.761 10,834,242 -0.10(-0.98%)
Jul 09, 2014 9.913 9.913 9.816 9.857 10,742,577 +0.06(+0.56%)
Jul 08, 2014 9.906 9.906 9.761 9.802 11,709,270 -0.10(-1.04%)
Jul 07, 2014 9.899 9.975 9.871 9.906 8,568,432 -0.10(-1.03%)
Jul 03, 2014 9.982 10.01 10.01 10.01 5,578,083 +0.12(+1.26%)
Jul 02, 2014 9.940 9.995 9.850 9.885 11,107,532 -0.05(-0.49%)
Jul 01, 2014 9.899 10.05 9.885 9.933 10,784,538 +0.05(+0.49%)
Jun 30, 2014 9.919 9.944 9.850 9.885 9,262,158 -0.05(-0.49%)
Jun 27, 2014 9.850 9.940 9.844 9.933 9,678,560 +0.04(+0.42%)
Jun 26, 2014 9.844 9.926 9.712 9.892 11,321,635 +0.02(+0.21%)
Jun 25, 2014 9.761 9.906 9.650 9.871 11,635,459 +0.09(+0.92%)
Jun 24, 2014 9.837 9.961 9.768 9.781 10,044,930 -0.08(-0.84%)
Jun 23, 2014 9.878 9.916 9.795 9.864 8,512,477 -0.01(-0.14%)
Jun 20, 2014 9.885 9.947 9.857 9.878 11,246,446 +0.06(+0.63%)
Jun 19, 2014 9.871 9.871 9.747 9.816 10,093,601 -0.03(-0.35%)
Jun 18, 2014 9.823 9.885 9.747 9.850 13,115,868 +0.04(+0.42%)
Jun 17, 2014 9.671 9.875 9.643 9.809 12,427,114 +0.12(+1.21%)
Jun 16, 2014 9.788 9.788 9.643 9.692 10,070,425 -0.12(-1.26%)
Jun 13, 2014 9.775 9.878 9.768 9.816 10,065,894 +0.04(+0.42%)
Jun 12, 2014 9.823 9.850 9.737 9.775 9,370,838 -0.06(-0.63%)
Jun 11, 2014 9.885 9.892 9.754 9.837 7,816,655 -0.08(-0.83%)
Jun 10, 2014 9.947 9.982 9.871 9.919 9,327,633 +0.17(+1.77%)
Jun 06, 2014 9.664 9.768 9.657 9.747 7,687,378 +0.10(+1.00%)
Jun 05, 2014 9.602 9.657 9.519 9.650 11,826,475 +0.07(+0.72%)
Jun 04, 2014 9.581 9.643 9.554 9.581 12,169,106 -0.01(-0.07%)
Jun 03, 2014 9.485 9.650 9.464 9.588 9,907,990 +0.08(+0.80%)
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.