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 +0.06 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 31, 2016 8.078 8.143 7.962 8.027 15,677,954 -0.08(-0.99%)
Mar 30, 2016 8.078 8.209 8.034 8.107 18,156,288 +0.09(+1.18%)
Mar 29, 2016 8.056 8.056 7.903 8.012 18,594,434 -0.12(-1.43%)
Mar 28, 2016 8.158 8.194 8.089 8.129 11,687,004 -0.01(-0.09%)
Mar 24, 2016 8.121 8.136 8.136 8.136 13,508,322 -0.05(-0.62%)
Mar 23, 2016 8.281 8.289 8.136 8.187 16,989,826 -0.11(-1.31%)
Mar 22, 2016 8.216 8.354 8.191 8.296 17,017,904 -0.01(-0.17%)
Mar 21, 2016 8.252 8.380 8.238 8.310 14,575,770 +0.03(+0.35%)
Mar 18, 2016 8.165 8.325 8.151 8.281 31,490,604 +0.19(+2.34%)
Mar 17, 2016 7.983 8.143 7.896 8.092 20,667,406 +0.09(+1.09%)
Mar 16, 2016 8.107 8.245 7.969 8.005 19,821,242 -0.12(-1.43%)
Mar 15, 2016 8.020 8.121 7.969 8.121 16,013,679 +0.02(+0.27%)
Mar 14, 2016 8.158 8.165 8.020 8.100 17,870,680 -0.06(-0.71%)
Mar 11, 2016 8.063 8.187 8.023 8.158 15,627,626 +0.19(+2.37%)
Mar 10, 2016 7.991 8.049 7.816 7.969 17,405,328 +0.04(+0.55%)
Mar 09, 2016 8.100 8.147 7.889 7.925 15,563,200 -0.14(-1.71%)
Mar 08, 2016 8.209 8.241 8.020 8.063 15,597,434 -0.25(-3.06%)
Mar 07, 2016 8.318 8.390 8.252 8.318 11,374,862 -0.08(-0.95%)
Mar 04, 2016 8.412 8.514 8.354 8.398 18,668,118 +0.06(+0.70%)
Mar 03, 2016 8.223 8.340 8.158 8.340 16,707,492 +0.12(+1.41%)
Mar 02, 2016 7.932 8.223 7.932 8.223 30,143,452 +0.30(+3.76%)
Mar 01, 2016 7.707 7.991 7.685 7.925 41,130,296 +0.25(+3.32%)
Feb 29, 2016 7.787 7.798 7.598 7.671 23,892,568 -0.12(-1.59%)
Feb 26, 2016 7.845 7.903 7.722 7.794 29,340,396 +0.08(+0.99%)
Feb 25, 2016 7.639 7.747 7.574 7.718 15,429,582 +0.11(+1.42%)
Feb 24, 2016 7.559 7.629 7.386 7.610 16,020,482 -0.06(-0.85%)
Feb 23, 2016 7.870 7.877 7.631 7.675 14,841,303 -0.22(-2.74%)
Feb 22, 2016 7.826 7.898 7.776 7.891 17,525,896 +0.17(+2.15%)
Feb 19, 2016 7.624 7.776 7.574 7.725 18,627,698 +0.04(+0.56%)
Feb 18, 2016 7.927 7.927 7.581 7.682 42,361,820 -0.21(-2.65%)
Feb 17, 2016 7.971 8.046 7.841 7.891 23,487,576 +0.01(+0.18%)
Feb 16, 2016 7.805 8.000 7.642 7.877 24,455,226 +0.30(+4.00%)
Feb 12, 2016 7.357 7.574 7.574 7.574 21,590,036 +0.35(+4.90%)
Feb 11, 2016 7.343 7.357 7.133 7.220 35,147,848 -0.38(-4.94%)
Feb 10, 2016 7.754 7.797 7.545 7.595 30,667,482 -0.09(-1.13%)
Feb 09, 2016 7.487 7.747 7.462 7.682 19,287,698 +0.06(+0.85%)
Feb 08, 2016 7.711 7.714 7.537 7.617 20,305,366 -0.18(-2.31%)
Feb 05, 2016 7.956 8.014 7.776 7.797 24,029,578 -0.08(-1.01%)
Feb 04, 2016 7.754 7.942 7.740 7.877 23,916,908 +0.09(+1.21%)
Feb 03, 2016 7.819 7.833 7.451 7.783 32,411,962 +0.01(+0.19%)
Feb 02, 2016 7.877 7.877 7.725 7.768 22,863,700 -0.23(-2.89%)
Feb 01, 2016 8.122 8.122 7.956 8.000 19,511,108 -0.06(-0.72%)
Jan 29, 2016 8.050 8.086 7.906 8.057 23,959,166 +0.06(+0.72%)
Jan 28, 2016 8.036 8.122 7.909 8.000 19,379,028 +0.12(+1.47%)
Jan 27, 2016 7.862 8.140 7.841 7.884 23,228,884 -0.01(-0.18%)
Jan 26, 2016 7.877 7.992 7.833 7.898 22,292,744 +0.06(+0.83%)
Jan 25, 2016 8.144 8.166 7.805 7.833 26,168,262 -0.34(-4.15%)
Jan 22, 2016 8.202 8.353 8.129 8.173 27,754,632 +0.11(+1.34%)
Jan 21, 2016 7.855 8.281 7.826 8.064 31,462,988 -0.02(-0.27%)
Jan 20, 2016 8.014 8.173 7.783 8.086 40,879,752 -0.09(-1.15%)
Jan 19, 2016 8.411 8.440 8.122 8.180 20,308,230 -0.13(-1.56%)
Jan 15, 2016 8.202 8.310 8.310 8.310 26,916,662 -0.23(-2.70%)
Jan 14, 2016 8.505 8.606 8.339 8.541 23,420,774 +0.11(+1.28%)
Jan 13, 2016 8.758 8.794 8.357 8.433 30,699,908 -0.27(-3.07%)
Jan 12, 2016 8.736 8.750 8.480 8.700 20,102,344 +0.08(+0.92%)
Jan 11, 2016 8.656 8.711 8.483 8.620 30,939,646 +0.01(+0.17%)
Jan 08, 2016 8.873 8.906 8.584 8.606 19,871,986 -0.19(-2.13%)
Jan 07, 2016 8.974 9.082 8.772 8.794 28,327,932 -0.32(-3.49%)
Jan 06, 2016 9.162 9.249 9.090 9.111 28,736,444 -0.17(-1.79%)
Jan 05, 2016 9.393 9.443 9.205 9.277 24,951,936 -0.08(-0.85%)
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.