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 )

13.93 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 30, 2012 5.619 5.619 5.474 5.599 18,887,630 +0.01(+0.24%)
Mar 29, 2012 5.533 5.593 5.494 5.586 19,318,146 +0.00(+0.00%)
Mar 28, 2012 5.507 5.593 5.481 5.586 18,574,362 +0.08(+1.44%)
Mar 27, 2012 5.579 5.583 5.487 5.507 23,441,974 -0.07(-1.18%)
Mar 26, 2012 5.560 5.599 5.512 5.573 19,276,570 +0.07(+1.20%)
Mar 23, 2012 5.481 5.520 5.408 5.507 18,068,160 +0.01(+0.12%)
Mar 22, 2012 5.573 5.589 5.441 5.500 24,743,350 -0.14(-2.57%)
Mar 21, 2012 5.724 5.738 5.619 5.645 16,771,663 -0.08(-1.38%)
Mar 20, 2012 5.658 5.744 5.606 5.724 19,758,264 +0.02(+0.35%)
Mar 19, 2012 5.678 5.810 5.632 5.705 24,240,452 +0.08(+1.41%)
Mar 16, 2012 5.658 5.718 5.533 5.626 29,469,572 +0.00(+0.00%)
Mar 15, 2012 5.632 5.691 5.566 5.626 26,325,940 +0.03(+0.59%)
Mar 14, 2012 5.481 5.629 5.441 5.593 41,164,992 +0.15(+2.78%)
Mar 13, 2012 5.257 5.507 5.224 5.441 36,512,672 +0.25(+4.82%)
Mar 12, 2012 5.283 5.290 5.158 5.191 15,741,828 -0.09(-1.75%)
Mar 09, 2012 5.230 5.342 5.211 5.283 13,710,291 +0.05(+1.01%)
Mar 08, 2012 5.184 5.237 5.099 5.230 14,601,000 +0.10(+1.93%)
Mar 07, 2012 5.072 5.174 5.052 5.131 14,933,312 +0.11(+2.23%)
Mar 06, 2012 5.072 5.099 5.006 5.020 19,713,224 -0.13(-2.43%)
Mar 05, 2012 5.237 5.267 5.118 5.145 22,297,336 -0.11(-2.13%)
Mar 02, 2012 5.323 5.355 5.230 5.257 19,291,156 -0.07(-1.36%)
Mar 01, 2012 5.369 5.428 5.309 5.329 25,195,040 -0.01(-0.12%)
Feb 29, 2012 5.454 5.467 5.283 5.336 36,241,944 -0.11(-2.06%)
Feb 28, 2012 5.375 5.454 5.329 5.448 24,235,306 +0.09(+1.72%)
Feb 27, 2012 5.283 5.402 5.250 5.355 19,754,946 +0.05(+0.87%)
Feb 24, 2012 5.309 5.375 5.270 5.309 16,192,970 +0.02(+0.37%)
Feb 23, 2012 5.165 5.290 5.119 5.290 20,978,316 +0.11(+2.15%)
Feb 22, 2012 5.290 5.296 5.165 5.178 13,778,685 -0.12(-2.23%)
Feb 21, 2012 5.355 5.359 5.257 5.296 12,037,878 -0.03(-0.62%)
Feb 17, 2012 5.270 5.336 5.250 5.329 14,465,859 +0.09(+1.63%)
Feb 16, 2012 5.165 5.257 5.135 5.244 18,671,048 +0.07(+1.40%)
Feb 15, 2012 5.231 5.270 5.158 5.171 17,954,024 -0.05(-1.00%)
Feb 14, 2012 5.290 5.306 5.185 5.224 15,329,090 -0.09(-1.61%)
Feb 13, 2012 5.283 5.316 5.257 5.309 14,036,251 +0.10(+1.89%)
Feb 10, 2012 5.244 5.250 5.185 5.211 16,019,516 -0.10(-1.85%)
Feb 09, 2012 5.381 5.381 5.283 5.309 13,625,536 -0.05(-0.98%)
Feb 08, 2012 5.329 5.381 5.270 5.362 12,793,417 +0.07(+1.24%)
Feb 07, 2012 5.316 5.342 5.296 5.296 23,749,626 -0.04(-0.74%)
Feb 06, 2012 5.388 5.408 5.329 5.336 10,997,715 -0.07(-1.33%)
Feb 03, 2012 5.276 5.414 5.270 5.408 21,884,884 +0.20(+3.78%)
Feb 02, 2012 5.165 5.237 5.126 5.211 16,050,735 +0.06(+1.15%)
Feb 01, 2012 5.211 5.224 5.106 5.152 26,456,988 +0.05(+1.03%)
Jan 31, 2012 5.171 5.198 5.080 5.099 29,808,498 -0.05(-1.02%)
Jan 30, 2012 5.198 5.211 5.099 5.152 18,341,950 -0.11(-2.00%)
Jan 27, 2012 5.132 5.283 5.109 5.257 29,312,164 +0.09(+1.65%)
Jan 26, 2012 5.414 5.427 5.106 5.171 35,555,600 -0.24(-4.37%)
Jan 25, 2012 5.250 5.427 5.237 5.408 29,986,876 +0.07(+1.35%)
Jan 24, 2012 5.290 5.427 5.244 5.336 41,047,636 +0.01(+0.25%)
Jan 23, 2012 5.460 5.486 5.276 5.322 24,607,806 -0.12(-2.29%)
Jan 20, 2012 5.408 5.447 5.296 5.447 20,561,662 +0.00(+0.00%)
Jan 19, 2012 5.480 5.486 5.375 5.447 25,215,248 -0.01(-0.12%)
Jan 18, 2012 5.375 5.493 5.329 5.454 18,835,546 +0.07(+1.28%)
Jan 17, 2012 5.500 5.539 5.355 5.385 20,263,604 -0.07(-1.32%)
Jan 13, 2012 5.329 5.473 5.237 5.457 20,557,326 +0.06(+1.16%)
Jan 12, 2012 5.401 5.434 5.290 5.395 25,145,038 +0.02(+0.31%)
Jan 11, 2012 5.303 5.401 5.231 5.378 20,229,480 +0.04(+0.68%)
Jan 10, 2012 5.322 5.349 5.231 5.342 21,639,268 +0.10(+1.88%)
Jan 09, 2012 5.270 5.276 5.191 5.244 17,160,372 +0.01(+0.13%)
Jan 06, 2012 5.244 5.276 5.139 5.237 15,250,913 -0.01(-0.25%)
Jan 05, 2012 5.099 5.303 5.040 5.250 22,155,914 +0.12(+2.43%)
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.