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 )

13.93 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	3.505	3.505	3.286	3.370	29,430,670	-0.05(-1.50%)
Jun 29, 2009	3.363	3.511	3.254	3.421	34,927,396	+0.08(+2.31%)
Jun 26, 2009	3.286	3.415	3.254	3.344	47,175,356	+0.05(+1.56%)
Jun 25, 2009	3.248	3.299	3.203	3.293	55,394,720	-0.03(-0.78%)
Jun 24, 2009	3.441	3.556	3.286	3.318	47,271,748	-0.07(-2.09%)
Jun 23, 2009	3.621	3.640	3.280	3.389	60,865,884	-0.15(-4.18%)
Jun 22, 2009	3.781	3.846	3.511	3.537	57,812,364	-0.37(-9.39%)
Jun 19, 2009	3.833	4.000	3.775	3.904	109,742,144	+0.13(+3.41%)
Jun 18, 2009	3.531	3.801	3.511	3.775	33,015,574	+0.26(+7.51%)
Jun 17, 2009	3.807	3.788	3.299	3.511	59,280,028	-0.30(-7.77%)
Jun 16, 2009	3.826	3.872	3.704	3.807	24,778,914	-0.01(-0.25%)
Jun 15, 2009	3.846	3.929	3.685	3.817	29,281,968	-0.12(-3.02%)
Jun 12, 2009	3.839	3.968	3.807	3.936	38,817,252	+0.10(+2.51%)
Jun 11, 2009	3.595	3.929	3.569	3.839	65,273,172	+0.24(+6.61%)
Jun 10, 2009	3.698	3.698	3.505	3.601	33,151,426	-0.03(-0.71%)
Jun 09, 2009	3.544	3.640	3.466	3.627	34,294,940	+0.12(+3.30%)
Jun 08, 2009	3.556	3.576	3.473	3.511	30,732,968	+0.02(+0.55%)
Jun 05, 2009	3.691	3.711	3.408	3.492	71,216,536	-0.05(-1.27%)
Jun 04, 2009	3.093	3.595	3.080	3.537	139,783,808	+0.58(+19.57%)
Jun 03, 2009	3.209	3.228	2.907	2.958	90,493,616	-0.14(-4.56%)
Jun 02, 2009	2.958	3.183	2.830	3.100	144,557,536	+0.05(+1.69%)

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