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 28, 2011 6.132 6.171 5.974 6.007 17,838,520 -0.10(-1.61%)
Feb 25, 2011 6.033 6.165 6.007 6.105 15,185,493 +0.17(+2.88%)
Feb 24, 2011 6.020 6.112 5.882 5.935 37,249,220 -0.10(-1.63%)
Feb 23, 2011 6.027 6.138 5.948 6.033 26,093,544 -0.01(-0.22%)
Feb 22, 2011 6.164 6.197 6.007 6.046 23,376,304 -0.21(-3.36%)
Feb 18, 2011 6.197 6.361 6.177 6.256 32,424,340 +0.06(+0.95%)
Feb 17, 2011 6.263 6.283 6.177 6.197 13,905,431 -0.07(-1.15%)
Feb 16, 2011 6.322 6.368 6.250 6.269 16,266,241 -0.07(-1.04%)
Feb 15, 2011 6.283 6.414 6.276 6.335 22,015,426 +0.03(+0.52%)
Feb 14, 2011 6.269 6.322 6.210 6.302 11,878,299 +0.04(+0.63%)
Feb 11, 2011 6.079 6.328 6.046 6.263 19,687,196 +0.16(+2.58%)
Feb 10, 2011 6.191 6.223 6.099 6.105 24,643,372 -0.18(-2.82%)
Feb 09, 2011 6.374 6.289 6.158 6.283 24,559,808 -0.09(-1.44%)
Feb 08, 2011 6.315 6.414 6.256 6.374 17,169,566 +0.09(+1.36%)
Feb 07, 2011 6.237 6.328 6.210 6.289 16,282,666 +0.09(+1.38%)
Feb 04, 2011 6.204 6.361 6.132 6.204 16,812,098 -0.01(-0.21%)
Feb 03, 2011 6.053 6.217 6.046 6.217 18,586,822 +0.11(+1.72%)
Feb 02, 2011 6.046 6.158 6.000 6.112 21,590,698 +0.03(+0.54%)
Feb 01, 2011 5.908 6.086 5.876 6.079 17,808,654 +0.24(+4.04%)
Jan 31, 2011 5.803 5.921 5.790 5.843 14,204,230 +0.07(+1.25%)
Jan 28, 2011 5.869 5.944 5.770 5.770 18,356,414 -0.09(-1.57%)
Jan 27, 2011 5.836 5.954 5.785 5.862 22,427,944 +0.03(+0.45%)
Jan 26, 2011 5.830 5.944 5.764 5.836 23,311,442 -0.01(-0.22%)
Jan 25, 2011 5.784 5.915 5.679 5.849 48,276,100 +0.20(+3.48%)
Jan 24, 2011 5.770 5.797 5.606 5.652 26,807,412 -0.11(-1.94%)
Jan 21, 2011 5.652 5.770 5.613 5.764 28,196,954 +0.25(+4.52%)
Jan 20, 2011 5.587 5.600 5.455 5.514 22,524,224 -0.09(-1.64%)
Jan 19, 2011 5.770 5.777 5.580 5.606 22,011,118 -0.22(-3.72%)
Jan 18, 2011 5.777 5.849 5.757 5.823 21,347,934 +0.07(+1.14%)
Jan 14, 2011 5.600 5.797 5.600 5.757 21,340,790 +0.13(+2.33%)
Jan 13, 2011 5.764 5.770 5.613 5.626 16,337,904 -0.13(-2.28%)
Jan 12, 2011 5.770 5.810 5.685 5.757 25,685,438 +0.06(+1.04%)
Jan 11, 2011 5.731 5.777 5.672 5.698 9,172,082 +0.01(+0.23%)
Jan 10, 2011 5.797 5.797 5.600 5.685 16,836,266 -0.05(-0.80%)
Jan 07, 2011 5.751 5.807 5.560 5.731 22,309,150 -0.09(-1.56%)
Jan 06, 2011 5.915 5.935 5.711 5.822 22,254,298 -0.12(-2.01%)
Jan 05, 2011 5.856 5.954 5.803 5.941 18,902,160 +0.06(+1.00%)
Jan 04, 2011 5.941 6.000 5.810 5.882 19,882,524 -0.07(-1.10%)
Jan 03, 2011 5.882 5.997 5.836 5.948 18,504,994 +0.14(+2.37%)
Dec 31, 2010 5.790 5.843 5.764 5.810 6,187,969 +0.00(+0.00%)
Dec 30, 2010 5.803 5.843 5.770 5.810 8,788,270 +0.00(+0.00%)
Dec 29, 2010 5.836 5.856 5.790 5.810 7,769,483 +0.00(+0.00%)
Dec 28, 2010 5.619 5.856 5.580 5.810 16,961,822 +0.20(+3.63%)
Dec 27, 2010 5.574 5.665 5.528 5.606 11,091,135 +0.01(+0.12%)
Dec 23, 2010 5.672 5.731 5.593 5.600 14,161,938 -0.07(-1.27%)
Dec 22, 2010 5.593 5.738 5.587 5.672 27,160,010 +0.10(+1.77%)
Dec 21, 2010 5.521 5.600 5.521 5.574 15,941,979 +0.05(+0.95%)
Dec 20, 2010 5.534 5.580 5.475 5.521 16,669,876 -0.01(-0.12%)
Dec 17, 2010 5.409 5.567 5.396 5.528 27,005,410 +0.22(+4.08%)
Dec 16, 2010 5.291 5.423 5.252 5.311 17,833,550 +0.05(+1.00%)
Dec 15, 2010 5.350 5.442 5.258 5.258 13,846,290 -0.10(-1.84%)
Dec 14, 2010 5.423 5.521 5.311 5.357 19,571,222 -0.09(-1.69%)
Dec 13, 2010 5.501 5.514 5.337 5.449 29,086,326 -0.05(-0.95%)
Dec 10, 2010 5.495 5.541 5.436 5.501 13,315,820 +0.01(+0.12%)
Dec 09, 2010 5.429 5.514 5.350 5.495 19,178,830 +0.12(+2.32%)
Dec 08, 2010 5.199 5.416 5.193 5.370 22,116,198 +0.15(+2.89%)
Dec 07, 2010 5.403 5.449 5.180 5.219 26,552,472 -0.14(-2.57%)
Dec 06, 2010 5.357 5.409 5.285 5.357 15,479,664 -0.03(-0.49%)
Dec 03, 2010 5.311 5.403 5.219 5.383 16,650,580 +0.05(+0.99%)
Dec 02, 2010 5.127 5.357 5.101 5.331 26,827,250 +0.23(+4.50%)
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.