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 )

15.03 -0.29 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2010 5.785 5.837 5.759 5.805 6,193,664 +0.00(+0.00%)
Dec 30, 2010 5.798 5.837 5.765 5.805 8,796,359 +0.00(+0.00%)
Dec 29, 2010 5.831 5.850 5.785 5.805 7,776,634 +0.00(+0.00%)
Dec 28, 2010 5.614 5.850 5.575 5.805 16,977,434 +0.20(+3.63%)
Dec 27, 2010 5.568 5.660 5.522 5.601 11,101,343 +0.01(+0.12%)
Dec 23, 2010 5.667 5.726 5.588 5.595 14,174,973 -0.07(-1.27%)
Dec 22, 2010 5.588 5.732 5.582 5.667 27,185,010 +0.10(+1.77%)
Dec 21, 2010 5.516 5.595 5.516 5.568 15,956,652 +0.05(+0.95%)
Dec 20, 2010 5.529 5.575 5.470 5.516 16,685,219 -0.01(-0.12%)
Dec 17, 2010 5.404 5.562 5.391 5.522 27,030,266 +0.22(+4.08%)
Dec 16, 2010 5.286 5.418 5.247 5.306 17,849,964 +0.05(+1.00%)
Dec 15, 2010 5.345 5.437 5.254 5.254 13,859,034 -0.10(-1.84%)
Dec 14, 2010 5.418 5.516 5.306 5.352 19,589,236 -0.09(-1.69%)
Dec 13, 2010 5.496 5.509 5.332 5.444 29,113,096 -0.05(-0.95%)
Dec 10, 2010 5.490 5.536 5.431 5.496 13,328,076 +0.01(+0.12%)
Dec 09, 2010 5.424 5.509 5.345 5.490 19,196,482 +0.12(+2.32%)
Dec 08, 2010 5.195 5.411 5.188 5.365 22,136,554 +0.15(+2.89%)
Dec 07, 2010 5.398 5.444 5.175 5.214 26,576,912 -0.14(-2.57%)
Dec 06, 2010 5.352 5.404 5.280 5.352 15,493,912 -0.03(-0.49%)
Dec 03, 2010 5.306 5.398 5.214 5.378 16,665,906 +0.05(+0.99%)
Dec 02, 2010 5.122 5.352 5.096 5.326 26,851,942 +0.23(+4.50%)
Dec 01, 2010 5.031 5.096 4.985 5.096 17,404,952 +0.16(+3.19%)
Nov 30, 2010 4.985 5.011 4.932 4.939 14,793,196 -0.11(-2.21%)
Nov 29, 2010 4.893 5.057 4.886 5.050 14,743,662 +0.14(+2.94%)
Nov 26, 2010 4.926 5.004 4.899 4.906 3,464,036 -0.08(-1.58%)
Nov 24, 2010 4.991 4.985 4.985 4.985 9,190,310 +0.03(+0.53%)
Nov 23, 2010 4.998 5.063 4.926 4.958 14,698,809 -0.11(-2.20%)
Nov 22, 2010 4.998 5.089 4.958 5.070 13,851,194 +0.05(+1.04%)
Nov 19, 2010 4.945 5.083 4.900 5.017 34,213,276 -0.12(-2.42%)
Nov 18, 2010 5.135 5.181 5.070 5.142 20,501,618 +0.11(+2.21%)
Nov 17, 2010 5.181 5.181 4.965 5.031 35,806,044 -0.20(-3.76%)
Nov 16, 2010 5.266 5.293 5.083 5.227 26,551,814 -0.09(-1.60%)
Nov 15, 2010 5.293 5.384 5.293 5.312 13,849,365 +0.06(+1.12%)
Nov 12, 2010 5.371 5.410 5.234 5.253 20,585,750 -0.16(-3.02%)
Nov 11, 2010 5.456 5.502 5.384 5.417 15,107,013 -0.10(-1.78%)
Nov 10, 2010 5.410 5.515 5.312 5.515 28,086,812 +0.12(+2.18%)
Nov 09, 2010 5.496 5.522 5.371 5.397 22,521,896 -0.06(-1.08%)
Nov 08, 2010 5.496 5.535 5.417 5.456 19,446,966 -0.05(-0.83%)
Nov 05, 2010 5.594 5.738 5.437 5.502 52,414,032 -0.14(-2.44%)
Nov 04, 2010 5.594 5.692 5.515 5.640 32,071,110 +0.07(+1.29%)
Nov 03, 2010 5.509 5.581 5.456 5.568 18,909,014 +0.07(+1.31%)
Nov 02, 2010 5.450 5.502 5.397 5.496 16,862,632 +0.10(+1.94%)
Nov 01, 2010 5.397 5.430 5.273 5.391 17,074,614 +0.02(+0.37%)
Oct 29, 2010 5.371 5.410 5.353 5.371 13,957,093 -0.01(-0.12%)
Oct 28, 2010 5.404 5.417 5.312 5.378 9,721,925 +0.02(+0.37%)
Oct 27, 2010 5.234 5.384 5.214 5.358 15,234,898 +0.07(+1.24%)
Oct 25, 2010 5.502 5.515 5.260 5.293 20,453,428 -0.14(-2.65%)
Oct 22, 2010 5.705 5.718 5.358 5.437 50,367,984 -0.03(-0.48%)
Oct 21, 2010 5.338 5.469 5.306 5.463 37,525,552 +0.17(+3.22%)
Oct 20, 2010 5.391 5.397 5.227 5.293 28,335,312 -0.14(-2.65%)
Oct 19, 2010 5.345 5.541 5.345 5.437 23,733,702 +0.00(+0.00%)
Oct 18, 2010 5.247 5.509 5.220 5.437 18,939,046 +0.18(+3.36%)
Oct 15, 2010 5.371 5.391 5.194 5.260 14,843,038 -0.10(-1.83%)
Oct 14, 2010 5.417 5.417 5.227 5.358 20,192,896 -0.07(-1.33%)
Oct 13, 2010 5.548 5.574 5.414 5.430 15,802,086 -0.14(-2.47%)
Oct 12, 2010 5.535 5.600 5.489 5.568 20,527,822 +0.01(+0.24%)
Oct 11, 2010 5.528 5.568 5.469 5.555 10,323,004 +0.05(+0.95%)
Oct 08, 2010 5.502 5.587 5.469 5.502 13,570,704 -0.05(-0.94%)
Oct 07, 2010 5.535 5.594 5.410 5.555 16,900,184 +0.10(+1.80%)
Oct 06, 2010 5.535 5.594 5.417 5.456 21,771,840 -0.09(-1.54%)
Oct 05, 2010 5.345 5.574 5.279 5.541 610 +0.26(+4.83%)
Oct 04, 2010 5.306 5.404 5.273 5.286 18,758,812 -0.03(-0.49%)
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.