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 )

15.43 +0.03 (+0.19%)
Streaming Delayed Price Updated: 11:12 AM EDT, May 20, 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 (%)
Nov 30, 2015 9.478 9.525 9.406 9.456 13,908,813 -0.02(-0.23%)
Nov 27, 2015 9.471 9.492 9.384 9.478 6,460,945 +0.05(+0.50%)
Nov 25, 2015 9.431 9.431 9.431 9.431 14,882,345 +0.01(+0.08%)
Nov 24, 2015 9.345 9.438 9.245 9.424 14,424,273 +0.04(+0.38%)
Nov 23, 2015 9.446 9.510 9.367 9.388 14,524,497 +0.01(+0.08%)
Nov 20, 2015 9.424 9.467 9.324 9.381 13,525,635 +0.00(+0.00%)
Nov 19, 2015 9.402 9.438 9.309 9.381 11,850,185 -0.05(-0.53%)
Nov 18, 2015 9.281 9.438 9.223 9.431 17,833,348 +0.19(+2.02%)
Nov 17, 2015 9.295 9.374 9.202 9.245 16,958,416 +0.01(+0.08%)
Nov 16, 2015 9.116 9.288 9.080 9.238 19,135,044 +0.09(+0.94%)
Nov 13, 2015 9.266 9.313 9.108 9.151 23,960,196 -0.16(-1.69%)
Nov 12, 2015 9.367 9.377 9.273 9.309 27,556,694 -0.13(-1.37%)
Nov 11, 2015 9.567 9.567 9.385 9.438 21,071,382 -0.04(-0.45%)
Nov 10, 2015 9.431 9.532 9.316 9.481 21,925,680 +0.04(+0.38%)
Nov 09, 2015 9.553 9.632 9.381 9.446 28,241,560 -0.16(-1.64%)
Nov 06, 2015 9.625 9.689 9.460 9.603 33,424,724 +0.29(+3.08%)
Nov 05, 2015 9.281 9.352 9.202 9.316 27,668,688 +0.13(+1.41%)
Nov 04, 2015 9.180 9.241 9.116 9.187 24,651,158 +0.02(+0.23%)
Nov 03, 2015 9.137 9.202 9.101 9.166 19,992,086 +0.00(+0.00%)
Nov 02, 2015 9.108 9.194 8.965 9.166 46,617,712 +0.26(+2.90%)
Oct 30, 2015 9.087 9.137 8.872 8.908 112,063,192 -0.69(-7.17%)
Oct 29, 2015 9.962 10.05 9.524 9.596 44,557,308 -0.37(-3.74%)
Oct 28, 2015 9.560 9.991 9.546 9.969 14,248,320 +0.42(+4.35%)
Oct 27, 2015 9.553 9.632 9.503 9.553 10,274,847 -0.09(-0.89%)
Oct 26, 2015 9.697 9.732 9.539 9.639 14,671,040 -0.06(-0.59%)
Oct 23, 2015 9.567 9.736 9.524 9.697 19,531,698 +0.23(+2.42%)
Oct 22, 2015 9.417 9.603 9.417 9.467 20,147,856 +0.11(+1.23%)
Oct 21, 2015 9.589 9.593 9.352 9.352 20,520,612 -0.19(-1.95%)
Oct 20, 2015 9.395 9.618 9.359 9.539 17,566,128 +0.16(+1.76%)
Oct 19, 2015 9.402 9.560 9.359 9.374 11,852,259 -0.10(-1.06%)
Oct 16, 2015 9.582 9.618 9.395 9.474 14,153,062 -0.07(-0.75%)
Oct 15, 2015 9.116 9.610 9.101 9.546 29,002,742 +0.43(+4.72%)
Oct 14, 2015 9.324 9.324 9.073 9.116 17,918,790 -0.23(-2.46%)
Oct 13, 2015 9.402 9.460 9.324 9.345 10,556,984 -0.09(-0.91%)
Oct 12, 2015 9.374 9.474 9.345 9.431 9,965,675 +0.06(+0.69%)
Oct 09, 2015 9.567 9.632 9.338 9.367 18,171,480 -0.20(-2.10%)
Oct 08, 2015 9.510 9.625 9.438 9.567 11,976,848 +0.02(+0.23%)
Oct 07, 2015 9.575 9.682 9.467 9.546 10,602,448 +0.05(+0.53%)
Oct 06, 2015 9.510 9.575 9.446 9.496 9,182,760 -0.04(-0.38%)
Oct 05, 2015 9.374 9.564 9.367 9.532 8,498,131 +0.22(+2.39%)
Oct 02, 2015 9.123 9.316 8.922 9.309 15,398,654 -0.08(-0.84%)
Oct 01, 2015 9.324 9.410 9.273 9.388 11,756,537 +0.06(+0.61%)
Sep 30, 2015 9.266 9.331 9.169 9.331 13,373,883 +0.17(+1.88%)
Sep 29, 2015 9.173 9.242 9.094 9.159 16,450,722 +0.01(+0.08%)
Sep 28, 2015 9.424 9.431 9.144 9.151 14,144,313 -0.32(-3.33%)
Sep 25, 2015 9.324 9.496 9.324 9.467 20,640,140 +0.29(+3.21%)
Sep 24, 2015 9.137 9.216 9.073 9.173 20,209,116 -0.08(-0.85%)
Sep 23, 2015 9.173 9.327 9.159 9.252 14,157,315 +0.06(+0.62%)
Sep 22, 2015 9.266 9.342 9.116 9.194 19,776,860 -0.22(-2.29%)
Sep 21, 2015 9.359 9.460 9.316 9.410 10,128,589 +0.14(+1.55%)
Sep 18, 2015 9.496 9.496 9.238 9.266 22,006,918 -0.32(-3.37%)
Sep 17, 2015 9.905 9.940 9.553 9.589 14,966,629 -0.31(-3.12%)
Sep 16, 2015 9.876 9.919 9.725 9.897 11,545,735 -0.01(-0.14%)
Sep 15, 2015 9.740 9.919 9.740 9.912 9,491,332 +0.16(+1.62%)
Sep 14, 2015 9.689 9.854 9.653 9.754 9,892,072 +0.06(+0.67%)
Sep 11, 2015 9.668 9.704 9.610 9.689 10,520,209 -0.04(-0.44%)
Sep 10, 2015 9.653 9.851 9.625 9.732 11,305,490 +0.03(+0.30%)
Sep 09, 2015 9.926 9.976 9.682 9.704 10,992,408 -0.11(-1.10%)
Sep 08, 2015 9.747 9.826 9.646 9.811 10,742,111 +0.29(+3.09%)
Sep 04, 2015 9.532 9.517 9.517 9.517 10,500,575 -0.13(-1.34%)
Sep 03, 2015 9.582 9.729 9.542 9.646 11,425,703 +0.09(+0.98%)
Sep 02, 2015 9.553 9.575 9.381 9.553 13,234,672 +0.16(+1.76%)
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.