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 (%)
Feb 27, 2009 4.865 5.171 4.571 4.577 0 -0.74(-13.99%)
Feb 26, 2009 5.191 5.478 5.060 5.322 31,729,820 +0.26(+5.16%)
Feb 25, 2009 4.525 5.322 4.420 5.060 45,051,372 +0.36(+7.64%)
Feb 24, 2009 4.068 4.747 3.852 4.701 26,389,294 +0.69(+17.26%)
Feb 23, 2009 4.055 4.120 3.689 4.009 26,913,140 +0.05(+1.15%)
Feb 20, 2009 3.310 4.107 3.154 3.963 0 +0.46(+13.25%)
Feb 19, 2009 4.114 4.166 3.487 3.500 19,516,834 -0.54(-13.27%)
Feb 18, 2009 4.172 4.172 3.754 4.035 15,581,791 +0.07(+1.81%)
Feb 17, 2009 4.296 4.381 3.963 3.963 19,256,276 -0.64(-13.90%)
Feb 13, 2009 4.740 5.034 4.505 4.603 0 -0.24(-4.99%)
Feb 12, 2009 4.440 4.871 4.440 4.845 20,171,832 +0.18(+3.78%)
Feb 11, 2009 4.486 4.793 4.199 4.669 29,447,854 +0.34(+7.84%)
Feb 10, 2009 5.687 5.896 4.289 4.329 35,607,576 -1.57(-26.58%)
Feb 09, 2009 5.589 6.079 5.511 5.896 19,846,410 +0.37(+6.61%)
Feb 06, 2009 4.825 5.707 4.819 5.531 0 +0.78(+16.51%)
Feb 05, 2009 4.558 4.930 4.081 4.747 22,935,856 +0.22(+4.91%)
Feb 04, 2009 4.453 4.643 4.303 4.525 19,260,536 +0.13(+2.97%)
Feb 03, 2009 4.721 4.727 4.238 4.394 17,443,402 -0.25(-5.48%)
Feb 02, 2009 4.597 4.747 4.453 4.649 13,095,672 -0.10(-2.20%)
Jan 30, 2009 4.995 5.322 4.688 4.754 0 -0.35(-6.91%)
Jan 29, 2009 5.544 5.596 5.060 5.106 16,009,467 -0.59(-10.42%)
Jan 28, 2009 5.589 5.795 5.387 5.700 23,901,002 +0.56(+10.93%)
Jan 27, 2009 5.041 5.217 4.832 5.139 14,757,174 +0.24(+4.93%)
Jan 26, 2009 4.982 5.224 4.708 4.897 16,282,685 -0.08(-1.57%)
Jan 23, 2009 4.440 5.021 4.244 4.976 20,442,040 +0.38(+8.24%)
Jan 22, 2009 4.251 5.204 4.101 4.597 34,562,452 +0.23(+5.23%)
Jan 21, 2009 4.061 4.388 3.764 4.368 27,486,982 +0.56(+14.75%)
Jan 20, 2009 4.238 4.296 3.794 3.807 25,495,782 -0.31(-7.61%)
Jan 16, 2009 4.375 4.375 3.735 4.120 0 +0.06(+1.45%)
Jan 15, 2009 4.518 4.518 3.728 4.061 25,701,812 -0.46(-10.25%)
Jan 14, 2009 4.603 4.754 4.440 4.525 11,153,696 -0.31(-6.35%)
Jan 13, 2009 4.525 4.917 4.453 4.832 13,983,212 +0.28(+6.17%)
Jan 12, 2009 4.949 5.047 4.381 4.551 15,788,657 -0.40(-8.05%)
Jan 09, 2009 5.263 5.393 4.910 4.949 10,482,973 -0.29(-5.60%)
Jan 08, 2009 5.158 5.302 5.119 5.243 6,550,400 +0.05(+1.01%)
Jan 07, 2009 5.504 5.563 5.119 5.191 12,072,170 -0.48(-8.52%)
Jan 06, 2009 5.615 5.850 5.491 5.674 10,421,592 +0.14(+2.48%)
Jan 05, 2009 5.642 5.792 5.439 5.537 7,665,821 -0.25(-4.40%)
Jan 02, 2009 5.544 5.831 5.341 5.792 0 +0.23(+4.11%)
Jan 01, 2009 5.256 5.596 5.256 5.563 0 +0.00(+0.00%)
Dec 31, 2008 5.256 5.596 5.256 5.563 7,164,634 +0.25(+4.67%)
Dec 30, 2008 5.015 5.335 4.949 5.315 4,965,711 +0.33(+6.54%)
Dec 29, 2008 4.936 5.054 4.760 4.989 5,920,634 -0.04(-0.78%)
Dec 26, 2008 5.093 5.139 4.923 5.028 0 -0.14(-2.78%)
Dec 24, 2008 5.093 5.171 4.923 5.171 2,509,829 +0.26(+5.32%)
Dec 23, 2008 4.930 4.982 4.760 4.910 6,342,697 +0.03(+0.67%)
Dec 22, 2008 5.158 5.302 4.806 4.878 10,394,491 -0.39(-7.43%)
Dec 19, 2008 5.406 5.622 5.158 5.269 14,513,761 -0.08(-1.59%)
Dec 18, 2008 5.380 5.655 5.250 5.354 8,833,129 -0.08(-1.56%)
Dec 17, 2008 5.655 5.713 5.400 5.439 9,926,679 -0.23(-4.03%)
Dec 16, 2008 5.204 5.668 5.139 5.668 9,604,067 +0.63(+12.44%)
Dec 15, 2008 5.230 5.295 4.806 5.041 8,204,644 -0.18(-3.50%)
Dec 12, 2008 4.917 5.387 4.910 5.224 0 +0.02(+0.38%)
Dec 11, 2008 5.524 5.668 5.106 5.204 11,200,849 -0.44(-7.75%)
Dec 10, 2008 5.609 5.713 5.341 5.642 8,082,093 +0.14(+2.61%)
Dec 09, 2008 5.615 5.909 5.465 5.498 9,864,446 -0.27(-4.64%)
Dec 08, 2008 5.850 5.955 5.309 5.766 15,736,583 +0.29(+5.24%)
Dec 05, 2008 5.113 5.661 5.028 5.478 0 +0.25(+4.74%)
Dec 04, 2008 5.054 5.615 5.054 5.230 12,769,055 -0.11(-2.08%)
Dec 03, 2008 4.956 5.439 4.858 5.341 12,371,370 +0.15(+2.89%)
Dec 02, 2008 5.420 5.420 4.799 5.191 13,449,645 +0.46(+9.66%)
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.