Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KeyCorp (NY: KEY )

14.37 +0.38 (+2.72%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	9.561	9.747	9.391	9.585	19,336,160	-0.19(-1.99%)
May 28, 2020	10.52	10.54	9.731	9.779	12,774,458	-0.53(-5.10%)
May 27, 2020	10.14	10.37	9.787	10.30	16,288,117	+0.61(+6.25%)
May 26, 2020	9.262	9.755	9.205	9.698	15,678,344	+1.01(+11.64%)
May 22, 2020	8.712	8.792	8.469	8.687	12,000,646	+0.02(+0.28%)
May 21, 2020	8.631	8.857	8.594	8.663	11,575,098	-0.02(-0.28%)
May 20, 2020	8.477	8.736	8.420	8.687	12,552,382	+0.43(+5.19%)
May 19, 2020	8.542	8.606	8.242	8.259	9,539,919	-0.40(-4.67%)
May 18, 2020	8.339	8.720	8.275	8.663	12,267,363	+0.80(+10.19%)
May 15, 2020	7.911	8.097	7.765	7.862	12,674,794	-0.16(-2.02%)
May 14, 2020	7.587	8.093	7.316	8.024	22,950,116	+0.21(+2.69%)
May 13, 2020	8.145	8.202	7.725	7.814	19,486,194	-0.41(-5.01%)
May 12, 2020	8.720	8.898	8.218	8.226	14,220,818	-0.43(-4.95%)
May 11, 2020	8.914	8.938	8.534	8.655	10,520,299	-0.47(-5.14%)
May 08, 2020	8.954	9.144	8.833	9.124	11,405,744	+0.42(+4.83%)
May 07, 2020	8.526	8.970	8.497	8.703	14,593,259	+0.32(+3.86%)
May 06, 2020	8.703	8.809	8.210	8.380	15,971,674	-0.22(-2.54%)
May 05, 2020	8.890	9.043	8.574	8.598	11,937,661	-0.06(-0.65%)
May 04, 2020	8.606	8.752	8.461	8.655	14,089,262	-0.30(-3.34%)

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

KeyCorp (NY: KEY )

Historical Prices