Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

KeyCorp (NY: KEY )

14.80 -0.22 (-1.50%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 23, 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 (%)
Oct 30, 2009 3.660 3.673 3.451 3.516 32,976,570 -0.18(-4.77%)
Oct 29, 2009 3.738 3.849 3.647 3.692 49,712,092 +0.10(+2.91%)
Oct 28, 2009 3.803 3.836 3.562 3.588 45,481,000 -0.22(-5.66%)
Oct 27, 2009 3.986 3.999 3.777 3.803 43,165,608 -0.18(-4.58%)
Oct 26, 2009 4.214 4.221 3.953 3.986 41,023,048 -0.24(-5.71%)
Oct 23, 2009 4.227 4.240 4.149 4.227 22,939,862 -0.10(-2.26%)
Oct 22, 2009 4.110 4.449 4.058 4.325 52,593,096 +0.23(+5.57%)
Oct 21, 2009 4.162 4.469 4.084 4.097 66,484,784 -0.17(-3.98%)
Oct 20, 2009 4.175 4.286 4.155 4.266 38,978,292 +0.12(+2.99%)
Oct 19, 2009 4.221 4.253 4.077 4.142 15,787,825 -0.07(-1.55%)
Oct 16, 2009 4.266 4.306 4.116 4.208 32,772,342 -0.13(-3.01%)
Oct 15, 2009 4.292 4.390 4.266 4.338 25,349,214 -0.02(-0.45%)
Oct 14, 2009 4.292 4.397 4.201 4.358 31,067,466 +0.16(+3.89%)
Oct 13, 2009 4.097 4.214 4.084 4.195 27,081,356 +0.08(+1.90%)
Oct 12, 2009 4.077 4.123 4.038 4.116 15,408,928 +0.08(+1.94%)
Oct 09, 2009 4.032 4.058 3.979 4.038 22,390,144 -0.02(-0.48%)
Oct 08, 2009 4.136 4.142 4.032 4.058 22,021,792 -0.04(-0.96%)
Oct 07, 2009 4.064 4.142 3.966 4.097 15,608,030 +0.03(+0.80%)
Oct 06, 2009 4.123 4.227 3.966 4.064 22,256,382 +0.00(+0.00%)
Oct 05, 2009 4.097 4.123 4.005 4.064 19,857,050 +0.04(+0.97%)
Oct 02, 2009 3.914 4.208 3.868 4.025 34,690,640 +0.02(+0.49%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.