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 )

15.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2014 9.040 9.214 9.026 9.179 14,946,058 +0.15(+1.66%)
Feb 27, 2014 9.015 9.071 8.980 9.029 10,092,453 +0.00(+0.00%)
Feb 26, 2014 8.987 9.057 8.953 9.029 11,557,320 +0.08(+0.85%)
Feb 25, 2014 9.008 9.008 8.918 8.953 13,107,755 -0.05(-0.54%)
Feb 24, 2014 8.953 9.092 8.918 9.001 11,665,558 +0.08(+0.93%)
Feb 21, 2014 8.863 8.970 8.863 8.918 10,559,529 +0.06(+0.71%)
Feb 20, 2014 8.772 8.876 8.682 8.856 13,520,811 +0.08(+0.95%)
Feb 19, 2014 8.911 8.939 8.741 8.772 15,902,818 -0.19(-2.17%)
Feb 18, 2014 8.987 9.015 8.877 8.967 13,255,821 +0.00(+0.00%)
Feb 14, 2014 8.946 8.967 8.967 8.967 12,518,998 +0.03(+0.31%)
Feb 13, 2014 8.869 8.953 8.786 8.939 12,255,337 -0.02(-0.23%)
Feb 12, 2014 8.883 9.147 8.883 8.960 13,440,217 +0.07(+0.78%)
Feb 11, 2014 8.807 8.911 8.717 8.890 16,011,526 +0.10(+1.10%)
Feb 10, 2014 8.856 8.890 8.717 8.793 11,864,420 -0.05(-0.55%)
Feb 07, 2014 8.824 8.932 8.758 8.842 13,466,250 +0.06(+0.71%)
Feb 06, 2014 8.613 8.786 8.613 8.779 10,113,666 +0.19(+2.18%)
Feb 05, 2014 8.606 8.654 8.522 8.592 19,752,344 -0.07(-0.80%)
Feb 04, 2014 8.599 8.724 8.502 8.661 13,961,703 +0.12(+1.38%)
Feb 03, 2014 8.849 8.869 8.522 8.543 18,616,924 -0.31(-3.53%)
Jan 31, 2014 8.849 8.953 8.821 8.856 16,762,464 -0.15(-1.62%)
Jan 30, 2014 9.001 9.022 8.835 9.001 17,134,234 +0.07(+0.78%)
Jan 29, 2014 8.918 9.036 8.876 8.932 19,780,832 -0.06(-0.69%)
Jan 28, 2014 8.918 9.039 8.890 8.994 18,988,218 +0.07(+0.78%)
Jan 27, 2014 9.008 9.092 8.856 8.925 26,421,244 -0.05(-0.54%)
Jan 24, 2014 9.445 9.445 8.953 8.974 43,103,340 -0.52(-5.48%)
Jan 23, 2014 9.612 9.716 9.293 9.494 37,186,876 -0.32(-3.25%)
Jan 22, 2014 9.758 9.813 9.654 9.813 20,060,536 +0.09(+0.93%)
Jan 21, 2014 9.494 9.723 9.480 9.723 24,307,448 +0.33(+3.47%)
Jan 17, 2014 9.411 9.397 9.397 9.397 10,928,817 +0.01(+0.07%)
Jan 16, 2014 9.494 9.501 9.348 9.390 11,274,750 -0.10(-1.10%)
Jan 15, 2014 9.418 9.543 9.445 9.494 10,875,224 +0.08(+0.81%)
Jan 14, 2014 9.411 9.473 9.376 9.418 16,575,933 +0.07(+0.74%)
Jan 13, 2014 9.466 9.473 9.307 9.348 9,355,335 -0.11(-1.17%)
Jan 10, 2014 9.536 9.543 9.390 9.459 13,666,560 -0.09(-0.94%)
Jan 09, 2014 9.466 9.605 9.466 9.550 24,350,618 +0.09(+0.95%)
Jan 08, 2014 9.362 9.491 9.307 9.459 18,151,132 +0.06(+0.66%)
Jan 07, 2014 9.393 9.484 9.334 9.397 16,687,217 +0.07(+0.74%)
Jan 06, 2014 9.300 9.449 9.300 9.327 18,666,542 +0.08(+0.90%)
Jan 03, 2014 9.244 9.327 9.203 9.244 8,027,401 +0.02(+0.23%)
Jan 02, 2014 9.321 9.327 9.203 9.223 9,151,439 -0.09(-0.97%)
Dec 31, 2013 9.293 9.314 9.314 9.314 5,262,898 +0.03(+0.30%)
Dec 30, 2013 9.307 9.341 9.272 9.286 4,310,481 -0.01(-0.15%)
Dec 27, 2013 9.348 9.362 9.286 9.300 3,611,338 -0.03(-0.30%)
Dec 26, 2013 9.369 9.390 9.307 9.327 4,350,511 -0.01(-0.07%)
Dec 24, 2013 9.355 9.404 9.327 9.334 2,820,636 -0.01(-0.07%)
Dec 23, 2013 9.293 9.355 9.251 9.341 7,263,298 +0.10(+1.05%)
Dec 20, 2013 9.272 9.314 9.189 9.244 18,971,730 +0.03(+0.38%)
Dec 19, 2013 9.189 9.258 9.133 9.210 9,680,259 +0.00(+0.00%)
Dec 18, 2013 9.092 9.216 8.925 9.210 18,017,814 +0.13(+1.45%)
Dec 17, 2013 9.182 9.189 9.036 9.078 15,748,489 -0.13(-1.43%)
Dec 16, 2013 9.078 9.237 9.078 9.210 11,977,453 +0.16(+1.76%)
Dec 13, 2013 9.057 9.112 9.001 9.050 10,217,986 -0.03(-0.31%)
Dec 12, 2013 8.960 9.133 8.953 9.078 18,603,190 +0.11(+1.24%)
Dec 11, 2013 9.071 9.071 8.925 8.967 16,515,378 -0.06(-0.62%)
Dec 10, 2013 8.918 9.057 8.869 9.022 16,859,444 +0.08(+0.93%)
Dec 09, 2013 9.001 9.015 8.876 8.939 13,500,719 -0.05(-0.54%)
Dec 06, 2013 8.946 9.008 8.897 8.987 10,783,538 +0.15(+1.65%)
Dec 05, 2013 8.869 8.911 8.779 8.842 14,282,437 -0.07(-0.78%)
Dec 04, 2013 8.772 8.939 8.724 8.911 19,214,510 +0.18(+2.07%)
Dec 03, 2013 8.842 8.876 8.665 8.731 17,245,640 -0.12(-1.41%)
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.