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 )

15.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.663 3.676 3.454 3.519 32,946,254 -0.18(-4.77%)
Oct 29, 2009 3.741 3.852 3.650 3.696 49,666,392 +0.10(+2.91%)
Oct 28, 2009 3.807 3.839 3.565 3.591 45,439,188 -0.22(-5.66%)
Oct 27, 2009 3.990 4.003 3.781 3.807 43,125,924 -0.18(-4.58%)
Oct 26, 2009 4.218 4.225 3.957 3.990 40,985,336 -0.24(-5.71%)
Oct 23, 2009 4.231 4.244 4.153 4.231 22,918,772 -0.10(-2.26%)
Oct 22, 2009 4.114 4.453 4.061 4.329 52,544,748 +0.23(+5.57%)
Oct 21, 2009 4.166 4.473 4.087 4.101 66,423,664 -0.17(-3.98%)
Oct 20, 2009 4.179 4.290 4.159 4.270 38,942,460 +0.12(+2.99%)
Oct 19, 2009 4.225 4.257 4.081 4.146 15,773,311 -0.07(-1.55%)
Oct 16, 2009 4.270 4.309 4.120 4.212 32,742,212 -0.13(-3.01%)
Oct 15, 2009 4.296 4.394 4.270 4.342 25,325,910 -0.02(-0.45%)
Oct 14, 2009 4.296 4.401 4.205 4.362 31,038,906 +0.16(+3.89%)
Oct 13, 2009 4.101 4.218 4.087 4.199 27,056,458 +0.08(+1.90%)
Oct 12, 2009 4.081 4.127 4.042 4.120 15,394,763 +0.08(+1.94%)
Oct 09, 2009 4.035 4.061 3.983 4.042 22,369,560 -0.02(-0.48%)
Oct 08, 2009 4.140 4.146 4.035 4.061 22,001,548 -0.04(-0.96%)
Oct 07, 2009 4.068 4.146 3.970 4.101 15,593,681 +0.03(+0.80%)
Oct 06, 2009 4.127 4.231 3.970 4.068 22,235,920 +0.00(+0.00%)
Oct 05, 2009 4.101 4.127 4.009 4.068 19,838,794 +0.04(+0.97%)
Oct 02, 2009 3.918 4.212 3.872 4.029 34,658,748 +0.02(+0.49%)
Oct 01, 2009 4.212 4.244 3.990 4.009 34,508,680 -0.24(-5.54%)
Sep 30, 2009 4.309 4.394 4.238 4.244 39,321,664 -0.03(-0.76%)
Sep 29, 2009 4.257 4.362 4.244 4.277 18,382,428 +0.07(+1.69%)
Sep 28, 2009 4.153 4.238 4.081 4.206 16,288,784 +0.13(+3.22%)
Sep 25, 2009 4.140 4.179 4.035 4.074 23,321,472 -0.17(-4.00%)
Sep 24, 2009 4.414 4.414 4.087 4.244 33,419,342 -0.13(-2.99%)
Sep 23, 2009 4.479 4.525 4.368 4.375 27,041,052 -0.10(-2.19%)
Sep 22, 2009 4.427 4.486 4.283 4.473 25,582,208 +0.14(+3.32%)
Sep 21, 2009 4.290 4.381 4.179 4.329 26,323,082 +0.00(+0.00%)
Sep 18, 2009 4.290 4.388 4.244 4.329 39,300,008 +0.05(+1.22%)
Sep 17, 2009 4.564 4.571 4.231 4.277 47,737,688 -0.10(-2.24%)
Sep 16, 2009 4.212 4.616 4.205 4.375 67,839,904 +0.16(+3.72%)
Sep 15, 2009 3.924 4.264 3.905 4.218 48,381,784 +0.29(+7.49%)
Sep 14, 2009 3.820 3.950 3.761 3.924 28,106,106 +0.05(+1.35%)
Sep 11, 2009 4.042 4.042 3.865 3.872 33,088,056 -0.16(-4.05%)
Sep 10, 2009 4.029 4.068 3.931 4.035 27,287,330 -0.02(-0.48%)
Sep 09, 2009 4.029 4.061 3.918 4.055 25,343,122 +0.03(+0.65%)
Sep 08, 2009 4.140 4.159 3.983 4.029 19,868,542 -0.03(-0.80%)
Sep 04, 2009 3.905 4.127 3.826 4.061 39,002,856 +0.18(+4.54%)
Sep 03, 2009 3.898 3.937 3.820 3.885 22,480,650 +0.08(+2.23%)
Sep 02, 2009 3.963 4.009 3.787 3.800 33,988,072 -0.22(-5.37%)
Sep 01, 2009 4.316 4.401 3.983 4.016 44,766,624 -0.33(-7.66%)
Aug 31, 2009 4.270 4.362 4.212 4.349 27,371,060 -0.01(-0.30%)
Aug 28, 2009 4.407 4.420 4.244 4.362 22,267,294 +0.07(+1.52%)
Aug 27, 2009 4.205 4.309 4.120 4.296 31,610,474 +0.12(+2.81%)
Aug 26, 2009 4.251 4.296 4.094 4.179 21,870,504 -0.05(-1.23%)
Aug 25, 2009 4.283 4.332 4.192 4.231 20,946,734 +0.05(+1.09%)
Aug 24, 2009 4.420 4.551 4.146 4.185 39,524,704 -0.21(-4.75%)
Aug 21, 2009 4.257 4.473 4.212 4.394 41,947,332 +0.19(+4.50%)
Aug 20, 2009 4.166 4.244 4.127 4.205 17,995,408 +0.07(+1.74%)
Aug 19, 2009 4.120 4.218 4.081 4.133 20,866,996 -0.07(-1.71%)
Aug 18, 2009 4.120 4.283 4.114 4.205 27,856,296 +0.12(+2.88%)
Aug 17, 2009 4.159 4.218 4.029 4.087 28,110,092 -0.25(-5.87%)
Aug 14, 2009 4.329 4.375 4.218 4.342 24,802,766 +0.00(+0.00%)
Aug 13, 2009 4.336 4.427 4.166 4.342 37,326,028 +0.15(+3.58%)
Aug 12, 2009 4.022 4.309 4.016 4.192 64,820,320 +0.18(+4.56%)
Aug 11, 2009 4.290 4.290 3.983 4.009 45,775,316 -0.27(-6.26%)
Aug 10, 2009 4.453 4.453 4.251 4.277 37,624,408 -0.15(-3.39%)
Aug 07, 2009 4.486 4.571 4.342 4.427 46,620,900 +0.14(+3.20%)
Aug 06, 2009 4.303 4.538 4.094 4.290 68,280,904 +0.10(+2.50%)
Aug 05, 2009 4.192 4.336 4.094 4.185 72,974,424 -0.03(-0.78%)
Aug 04, 2009 4.159 4.323 4.016 4.218 54,671,156 +0.03(+0.78%)
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.