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 )

14.46 -0.57 (-3.79%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 26, 2010 4.512 4.628 4.487 4.609 21,842,372 +0.11(+2.44%)
Feb 25, 2010 4.474 4.519 4.364 4.499 24,120,914 -0.07(-1.58%)
Feb 24, 2010 4.358 4.583 4.351 4.572 29,653,746 +0.23(+5.37%)
Feb 23, 2010 4.461 4.474 4.319 4.339 18,531,666 -0.15(-3.30%)
Feb 22, 2010 4.364 4.499 4.364 4.487 31,454,662 +0.12(+2.65%)
Feb 19, 2010 4.313 4.396 4.313 4.371 16,512,073 +0.03(+0.74%)
Feb 18, 2010 4.377 4.390 4.300 4.339 21,767,604 -0.06(-1.32%)
Feb 17, 2010 4.480 4.487 4.364 4.396 19,417,136 -0.06(-1.30%)
Feb 16, 2010 4.371 4.480 4.409 4.454 14,670,714 +0.08(+1.91%)
Feb 12, 2010 4.364 4.371 4.371 4.371 14,122,630 -0.05(-1.16%)
Feb 11, 2010 4.429 4.461 4.377 4.422 14,623,715 -0.01(-0.15%)
Feb 10, 2010 4.371 4.506 4.339 4.429 37,699,728 -0.03(-0.58%)
Feb 09, 2010 4.461 4.525 4.403 4.454 19,628,754 +0.16(+3.75%)
Feb 08, 2010 4.448 4.496 4.287 4.293 39,679,644 -0.14(-3.19%)
Feb 05, 2010 4.467 4.532 4.268 4.435 55,075,860 -0.04(-0.86%)
Feb 04, 2010 4.693 4.731 4.467 4.474 46,630,692 -0.30(-6.21%)
Feb 03, 2010 4.808 4.808 4.660 4.770 47,742,936 -0.07(-1.46%)
Feb 02, 2010 4.686 4.853 4.686 4.841 46,246,644 +0.15(+3.30%)
Feb 01, 2010 4.654 4.744 4.590 4.686 27,774,554 +0.06(+1.39%)
Jan 29, 2010 4.718 4.821 4.596 4.622 27,685,532 -0.06(-1.24%)
Jan 28, 2010 4.673 4.815 4.635 4.680 42,743,260 +0.08(+1.68%)
Jan 27, 2010 4.422 4.673 4.403 4.602 36,323,396 +0.17(+3.77%)
Jan 26, 2010 4.570 4.641 4.429 4.435 57,457,640 -0.11(-2.41%)
Jan 25, 2010 4.783 4.815 4.429 4.545 46,274,992 -0.12(-2.62%)
Jan 22, 2010 4.609 4.821 4.339 4.667 42,107,440 -0.06(-1.23%)
Jan 21, 2010 4.738 4.989 4.699 4.725 88,558,808 +0.24(+5.46%)
Jan 20, 2010 4.300 4.499 4.300 4.480 32,121,712 +0.13(+2.96%)
Jan 19, 2010 4.390 4.422 4.306 4.351 27,804,600 -0.08(-1.74%)
Jan 15, 2010 4.371 4.429 4.429 4.429 45,845,612 +0.02(+0.44%)
Jan 14, 2010 4.145 4.435 4.145 4.409 37,441,776 +0.23(+5.55%)
Jan 13, 2010 4.145 4.268 4.049 4.178 25,208,128 +0.05(+1.25%)
Jan 12, 2010 4.158 4.216 4.094 4.126 31,392,454 -0.08(-1.84%)
Jan 11, 2010 4.184 4.248 4.113 4.203 23,049,020 +0.02(+0.46%)
Jan 08, 2010 4.087 4.223 4.081 4.184 25,653,644 +0.07(+1.72%)
Jan 07, 2010 3.907 4.171 3.888 4.113 39,699,904 +0.17(+4.24%)
Jan 06, 2010 3.972 3.991 3.901 3.946 18,309,516 -0.03(-0.65%)
Jan 05, 2010 3.785 3.984 3.785 3.972 25,882,938 +0.15(+3.87%)
Jan 04, 2010 3.643 3.843 3.637 3.824 23,149,930 +0.25(+7.03%)
Dec 31, 2009 3.630 3.573 3.573 3.573 8,999,726 -0.06(-1.77%)
Dec 30, 2009 3.637 3.656 3.605 3.637 5,510,740 -0.03(-0.88%)
Dec 29, 2009 3.630 3.688 3.605 3.669 8,134,782 +0.04(+1.06%)
Dec 28, 2009 3.721 3.733 3.611 3.630 9,575,088 -0.08(-2.08%)
Dec 24, 2009 3.624 3.708 3.624 3.708 4,757,961 +0.06(+1.77%)
Dec 23, 2009 3.682 3.701 3.592 3.643 12,905,021 -0.03(-0.88%)
Dec 22, 2009 3.656 3.721 3.656 3.676 19,418,148 -0.03(-0.70%)
Dec 21, 2009 3.630 3.727 3.573 3.701 28,007,304 +0.12(+3.42%)
Dec 18, 2009 3.592 3.611 3.457 3.579 24,518,606 +0.03(+0.72%)
Dec 17, 2009 3.676 3.695 3.540 3.553 33,422,582 -0.29(-7.54%)
Dec 16, 2009 3.753 3.849 3.676 3.843 18,985,074 +0.10(+2.58%)
Dec 15, 2009 3.875 3.920 3.733 3.746 19,280,022 -0.18(-4.59%)
Dec 14, 2009 3.914 3.933 3.901 3.927 15,005,938 +0.02(+0.49%)
Dec 11, 2009 3.804 3.939 3.733 3.907 20,647,394 +0.12(+3.23%)
Dec 10, 2009 3.759 3.875 3.753 3.785 11,675,869 -0.05(-1.18%)
Dec 09, 2009 3.772 3.862 3.714 3.830 19,409,782 +0.08(+2.06%)
Dec 08, 2009 3.759 3.798 3.701 3.753 21,770,676 -0.04(-1.02%)
Dec 07, 2009 3.817 3.939 3.753 3.791 28,388,716 -0.17(-4.38%)
Dec 04, 2009 3.869 3.991 3.772 3.965 29,763,234 +0.19(+5.12%)
Dec 03, 2009 3.978 4.049 3.766 3.772 26,633,108 -0.16(-4.09%)
Dec 02, 2009 3.830 3.943 3.791 3.933 23,283,710 +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.