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
Streaming Delayed 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 (%)
Nov 30, 2012 5.542 5.555 5.467 5.501 19,632,506 -0.03(-0.49%)
Nov 29, 2012 5.603 5.637 5.501 5.528 20,632,510 -0.04(-0.73%)
Nov 28, 2012 5.576 5.596 5.480 5.569 32,395,910 -0.03(-0.61%)
Nov 27, 2012 5.739 5.759 5.603 5.603 20,107,112 -0.17(-2.89%)
Nov 26, 2012 5.712 5.773 5.650 5.770 14,270,278 +0.02(+0.30%)
Nov 23, 2012 5.671 5.753 5.650 5.753 3,253,082 +0.11(+1.93%)
Nov 21, 2012 5.664 5.671 5.603 5.644 10,160,729 -0.01(-0.24%)
Nov 20, 2012 5.549 5.657 5.508 5.657 15,598,296 +0.13(+2.33%)
Nov 19, 2012 5.535 5.596 5.515 5.529 17,063,882 +0.09(+1.74%)
Nov 16, 2012 5.441 5.495 5.386 5.434 21,382,304 +0.01(+0.25%)
Nov 15, 2012 5.414 5.502 5.393 5.420 15,453,852 -0.02(-0.31%)
Nov 14, 2012 5.549 5.590 5.420 5.437 16,013,737 -0.09(-1.65%)
Nov 13, 2012 5.576 5.671 5.522 5.529 16,466,361 -0.08(-1.45%)
Nov 12, 2012 5.623 5.657 5.593 5.610 8,180,855 +0.00(+0.00%)
Nov 09, 2012 5.569 5.691 5.556 5.610 16,103,373 +0.03(+0.48%)
Nov 08, 2012 5.617 5.711 5.583 5.583 15,964,406 -0.03(-0.48%)
Nov 07, 2012 5.718 5.752 5.579 5.610 28,414,728 -0.20(-3.49%)
Nov 06, 2012 5.725 5.847 5.718 5.813 18,063,644 +0.09(+1.54%)
Nov 05, 2012 5.637 5.732 5.573 5.725 22,660,996 +0.06(+1.08%)
Nov 02, 2012 5.793 5.799 5.650 5.664 20,921,738 -0.09(-1.53%)
Nov 01, 2012 5.698 5.759 5.664 5.752 10,885,350 +0.05(+0.95%)
Oct 31, 2012 5.698 5.759 5.650 5.698 11,891,195 +0.02(+0.36%)
Oct 26, 2012 5.759 5.677 5.677 5.677 18,885,888 -0.09(-1.64%)
Oct 25, 2012 5.738 5.782 5.671 5.772 15,662,746 +0.08(+1.43%)
Oct 24, 2012 5.752 5.789 5.684 5.691 12,332,492 -0.01(-0.24%)
Oct 23, 2012 5.745 5.799 5.698 5.705 29,670,028 -0.21(-3.55%)
Oct 19, 2012 5.928 5.955 5.867 5.914 20,039,114 -0.03(-0.46%)
Oct 18, 2012 5.989 6.070 5.908 5.941 60,964,620 +0.25(+4.40%)
Oct 17, 2012 5.610 5.718 5.590 5.691 31,087,134 +0.10(+1.82%)
Oct 16, 2012 5.664 5.684 5.535 5.590 28,756,952 -0.06(-1.08%)
Oct 15, 2012 5.691 5.698 5.596 5.650 25,923,514 +0.01(+0.24%)
Oct 12, 2012 5.806 5.806 5.583 5.637 34,628,156 -0.20(-3.48%)
Oct 11, 2012 5.874 5.887 5.826 5.840 19,454,024 +0.03(+0.47%)
Oct 10, 2012 5.847 5.874 5.765 5.813 16,537,588 -0.01(-0.23%)
Oct 09, 2012 5.928 5.935 5.826 5.826 16,975,390 -0.09(-1.60%)
Oct 08, 2012 5.948 5.989 5.874 5.921 19,351,266 -0.09(-1.46%)
Oct 05, 2012 6.077 6.097 5.989 6.009 14,300,423 -0.02(-0.28%)
Oct 04, 2012 5.941 6.029 5.935 6.026 19,765,754 +0.10(+1.77%)
Oct 03, 2012 5.908 5.955 5.874 5.921 30,294,424 +0.04(+0.69%)
Oct 02, 2012 5.935 5.955 5.853 5.880 18,052,724 -0.01(-0.23%)
Oct 01, 2012 5.941 6.008 5.887 5.894 14,833,100 -0.02(-0.34%)
Sep 28, 2012 5.941 5.968 5.901 5.914 20,102,674 -0.05(-0.79%)
Sep 27, 2012 5.935 6.016 5.901 5.962 10,149,322 +0.07(+1.26%)
Sep 26, 2012 5.955 5.975 5.887 5.887 14,731,610 -0.05(-0.80%)
Sep 25, 2012 6.063 6.080 5.935 5.935 17,233,502 -0.10(-1.68%)
Sep 24, 2012 6.023 6.090 5.989 6.036 17,707,852 +0.01(+0.11%)
Sep 21, 2012 6.158 6.171 6.029 6.029 14,787,945 -0.05(-0.78%)
Sep 20, 2012 6.083 6.090 5.996 6.077 18,941,866 -0.04(-0.66%)
Sep 19, 2012 6.050 6.151 6.016 6.117 22,350,300 +0.10(+1.69%)
Sep 18, 2012 6.023 6.036 5.989 6.016 18,221,432 -0.01(-0.22%)
Sep 17, 2012 6.124 6.131 6.023 6.029 21,564,044 -0.09(-1.44%)
Sep 14, 2012 6.002 6.144 6.002 6.117 40,344,796 +0.14(+2.38%)
Sep 13, 2012 5.880 5.999 5.820 5.975 20,777,728 +0.09(+1.61%)
Sep 12, 2012 5.874 5.914 5.840 5.880 12,817,997 +0.03(+0.46%)
Sep 11, 2012 5.840 5.880 5.806 5.853 14,286,178 +0.01(+0.23%)
Sep 10, 2012 5.799 5.901 5.786 5.840 19,028,564 +0.01(+0.23%)
Sep 07, 2012 5.799 5.908 5.779 5.826 26,406,336 +0.07(+1.18%)
Sep 06, 2012 5.677 5.793 5.664 5.759 27,831,468 +0.14(+2.41%)
Sep 05, 2012 5.671 5.684 5.617 5.623 12,054,739 -0.06(-1.07%)
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.