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 )

14.79 -0.24 (-1.63%)
Streaming Delayed Price Updated: 10:12 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 (%)
Dec 31, 2009 3.683 3.624 3.624 3.624 8,872,136 -0.07(-1.77%)
Dec 30, 2009 3.689 3.709 3.657 3.689 5,432,614 -0.03(-0.88%)
Dec 29, 2009 3.683 3.741 3.657 3.722 8,019,455 +0.04(+1.06%)
Dec 28, 2009 3.774 3.787 3.663 3.683 9,439,342 -0.08(-2.08%)
Dec 24, 2009 3.676 3.761 3.676 3.761 4,690,507 +0.07(+1.77%)
Dec 23, 2009 3.735 3.754 3.643 3.696 12,722,066 -0.03(-0.88%)
Dec 22, 2009 3.709 3.774 3.709 3.728 19,142,856 -0.03(-0.70%)
Dec 21, 2009 3.683 3.781 3.624 3.754 27,610,244 +0.12(+3.42%)
Dec 18, 2009 3.643 3.663 3.506 3.630 24,171,004 +0.03(+0.72%)
Dec 17, 2009 3.728 3.748 3.591 3.604 32,948,748 -0.29(-7.54%)
Dec 16, 2009 3.807 3.905 3.728 3.898 18,715,922 +0.10(+2.58%)
Dec 15, 2009 3.931 3.976 3.787 3.800 19,006,688 -0.18(-4.59%)
Dec 14, 2009 3.970 3.990 3.957 3.983 14,793,198 +0.02(+0.49%)
Dec 11, 2009 3.859 3.996 3.787 3.963 20,354,676 +0.12(+3.23%)
Dec 10, 2009 3.813 3.931 3.807 3.839 11,510,339 -0.05(-1.18%)
Dec 09, 2009 3.826 3.918 3.768 3.885 19,134,610 +0.08(+2.06%)
Dec 08, 2009 3.813 3.852 3.754 3.807 21,462,032 -0.04(-1.02%)
Dec 07, 2009 3.872 3.996 3.807 3.846 27,986,248 -0.18(-4.38%)
Dec 04, 2009 3.924 4.048 3.826 4.022 29,341,280 +0.20(+5.12%)
Dec 03, 2009 4.035 4.107 3.820 3.826 26,255,530 -0.16(-4.09%)
Dec 02, 2009 3.885 3.999 3.846 3.990 22,953,616 +0.10(+2.69%)
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.