Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

KeyCorp (NY: KEY )

17.12 -0.22 (-1.27%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.033	5.033	4.968	4.981	10,282,333	-0.05(-1.03%)
Dec 29, 2011	4.949	5.046	4.929	5.033	9,500,673	+0.09(+1.83%)
Dec 28, 2011	5.007	5.014	4.916	4.942	9,147,088	-0.06(-1.29%)
Dec 27, 2011	5.046	5.046	4.968	5.007	7,394,873	-0.03(-0.64%)
Dec 23, 2011	5.052	5.111	4.955	5.039	14,980,432	+0.16(+3.18%)
Dec 21, 2011	4.780	4.884	4.735	4.884	22,824,366	+0.11(+2.31%)
Dec 20, 2011	4.696	4.819	4.670	4.774	17,619,752	+0.15(+3.22%)
Dec 19, 2011	4.644	4.670	4.554	4.625	19,741,248	-0.03(-0.56%)
Dec 16, 2011	4.644	4.729	4.625	4.651	17,571,272	+0.04(+0.84%)
Dec 15, 2011	4.670	4.703	4.605	4.612	14,376,838	+0.01(+0.14%)
Dec 14, 2011	4.580	4.677	4.534	4.605	17,507,258	-0.02(-0.42%)
Dec 13, 2011	4.729	4.761	4.567	4.625	16,434,523	-0.05(-1.11%)
Dec 12, 2011	4.716	4.732	4.599	4.677	14,379,001	-0.10(-2.17%)
Dec 09, 2011	4.709	4.803	4.677	4.780	12,877,486	+0.12(+2.64%)
Dec 08, 2011	4.761	4.761	4.638	4.657	22,266,666	-0.14(-2.97%)
Dec 07, 2011	4.709	4.829	4.664	4.800	12,260,233	+0.05(+1.09%)
Dec 06, 2011	4.761	4.787	4.670	4.748	15,127,782	-0.05(-1.08%)
Dec 05, 2011	4.741	4.852	4.712	4.800	19,942,116	+0.14(+2.92%)
Dec 02, 2011	4.729	4.800	4.638	4.664	26,351,478	-0.01(-0.28%)

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 Rafael

Find A Business

or Browse Listings

KeyCorp (NY: KEY )

Historical Prices