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 )

14.93 -0.15 (-1.03%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 13, 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 31, 2014 9.316 9.339 9.224 9.281 22,136,816 +0.11(+1.23%)
Oct 30, 2014 9.189 9.246 9.105 9.168 19,295,626 -0.05(-0.53%)
Oct 29, 2014 9.112 9.253 9.084 9.217 11,489,478 +0.08(+0.85%)
Oct 28, 2014 9.014 9.161 9.006 9.140 10,802,135 +0.15(+1.64%)
Oct 27, 2014 8.971 8.992 8.992 8.992 8,910,211 +0.00(+0.00%)
Oct 24, 2014 8.929 8.992 8.915 8.992 10,446,498 +0.06(+0.71%)
Oct 23, 2014 8.950 9.021 8.922 8.929 14,803,080 +0.08(+0.95%)
Oct 22, 2014 8.922 8.971 8.803 8.845 23,536,408 -0.04(-0.40%)
Oct 21, 2014 8.852 8.943 8.824 8.880 20,135,458 +0.09(+1.04%)
Oct 20, 2014 8.725 8.803 8.718 8.789 17,061,058 +0.11(+1.21%)
Oct 17, 2014 8.648 8.725 8.535 8.683 28,554,568 +0.11(+1.31%)
Oct 16, 2014 8.303 8.613 8.240 8.571 30,216,576 +0.04(+0.41%)
Oct 15, 2014 8.226 8.690 8.121 8.535 65,239,472 -0.53(-5.82%)
Oct 14, 2014 8.999 9.154 8.936 9.063 23,075,768 +0.08(+0.94%)
Oct 13, 2014 9.091 9.137 8.964 8.978 11,323,435 -0.08(-0.85%)
Oct 10, 2014 9.182 9.301 9.056 9.056 18,612,912 -0.15(-1.60%)
Oct 09, 2014 9.442 9.478 9.203 9.203 14,744,613 -0.29(-3.04%)
Oct 08, 2014 9.267 9.520 9.260 9.492 21,958,132 +0.25(+2.74%)
Oct 07, 2014 9.386 9.435 9.239 9.239 18,575,782 -0.18(-1.94%)
Oct 06, 2014 9.562 9.583 9.421 9.421 16,344,501 -0.08(-0.89%)
Oct 03, 2014 9.358 9.548 9.330 9.506 18,989,680 +0.22(+2.35%)
Oct 02, 2014 9.246 9.330 9.119 9.288 19,106,424 +0.02(+0.23%)
Oct 01, 2014 9.386 9.432 9.246 9.267 11,077,902 -0.11(-1.13%)
Sep 30, 2014 9.428 9.492 9.351 9.372 15,907,873 -0.07(-0.74%)
Sep 29, 2014 9.386 9.499 9.358 9.442 10,474,803 -0.04(-0.44%)
Sep 26, 2014 9.456 9.502 9.407 9.485 7,508,604 +0.06(+0.60%)
Sep 25, 2014 9.499 9.527 9.407 9.428 9,975,579 -0.11(-1.11%)
Sep 24, 2014 9.569 9.597 9.471 9.534 14,769,189 -0.02(-0.22%)
Sep 23, 2014 9.667 9.703 9.534 9.555 13,429,460 -0.12(-1.24%)
Sep 22, 2014 9.801 9.829 9.667 9.674 10,662,074 -0.14(-1.43%)
Sep 19, 2014 9.984 9.991 9.794 9.815 14,924,198 -0.12(-1.20%)
Sep 18, 2014 9.843 9.970 9.815 9.935 14,541,868 +0.12(+1.22%)
Sep 17, 2014 9.738 9.885 9.688 9.815 14,397,185 +0.10(+1.01%)
Sep 16, 2014 9.674 9.815 9.674 9.717 7,847,385 +0.01(+0.07%)
Sep 15, 2014 9.801 9.815 9.681 9.710 10,450,017 -0.08(-0.86%)
Sep 12, 2014 9.738 9.864 9.717 9.794 16,722,067 +0.06(+0.65%)
Sep 11, 2014 9.724 9.773 9.674 9.731 9,943,076 -0.04(-0.36%)
Sep 10, 2014 9.576 9.800 9.576 9.766 12,546,060 +0.20(+2.13%)
Sep 09, 2014 9.625 9.639 9.537 9.562 12,386,446 -0.12(-1.23%)
Sep 08, 2014 9.653 9.696 9.572 9.681 9,140,885 +0.02(+0.22%)
Sep 05, 2014 9.632 9.667 9.537 9.660 9,023,275 +0.01(+0.15%)
Sep 04, 2014 9.618 9.738 9.618 9.646 10,419,288 +0.05(+0.51%)
Sep 03, 2014 9.667 9.688 9.548 9.597 8,392,489 -0.04(-0.44%)
Sep 02, 2014 9.597 9.674 9.576 9.639 9,590,041 +0.07(+0.73%)
Aug 29, 2014 9.492 9.569 9.569 9.569 6,375,498 +0.07(+0.74%)
Aug 28, 2014 9.513 9.548 9.442 9.499 7,265,095 -0.03(-0.33%)
Aug 27, 2014 9.614 9.642 9.502 9.530 8,387,900 -0.08(-0.87%)
Aug 26, 2014 9.607 9.642 9.579 9.614 8,118,875 +0.02(+0.22%)
Aug 25, 2014 9.551 9.642 9.544 9.593 8,950,128 +0.11(+1.18%)
Aug 22, 2014 9.488 9.607 9.446 9.481 11,401,900 -0.01(-0.15%)
Aug 21, 2014 9.411 9.544 9.376 9.495 12,655,645 +0.09(+0.97%)
Aug 20, 2014 9.285 9.425 9.271 9.404 11,230,415 +0.12(+1.28%)
Aug 19, 2014 9.334 9.432 9.278 9.285 11,900,852 -0.04(-0.45%)
Aug 18, 2014 9.285 9.443 9.271 9.327 12,140,094 +0.10(+1.06%)
Aug 15, 2014 9.222 9.313 9.138 9.229 12,447,372 +0.04(+0.46%)
Aug 14, 2014 9.229 9.285 9.166 9.187 7,732,348 -0.02(-0.23%)
Aug 13, 2014 9.208 9.257 9.173 9.208 6,654,340 +0.03(+0.38%)
Aug 12, 2014 9.124 9.201 9.096 9.173 8,798,474 +0.04(+0.46%)
Aug 11, 2014 9.264 9.264 9.117 9.131 16,238,359 -0.11(-1.21%)
Aug 08, 2014 9.117 9.222 9.075 9.243 11,714,072 +0.15(+1.69%)
Aug 07, 2014 9.278 9.292 9.075 9.089 9,091,637 -0.15(-1.59%)
Aug 06, 2014 9.173 9.299 9.166 9.236 9,000,084 +0.02(+0.23%)
Aug 05, 2014 9.208 9.324 9.166 9.215 10,922,989 -0.04(-0.45%)
Aug 04, 2014 9.376 9.411 9.194 9.257 16,210,458 -0.08(-0.90%)
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.