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 )

14.48 +0.22 (+1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 30, 2009 4.219 4.257 3.929 3.955 22,894,842 -0.07(-1.76%)
Apr 29, 2009 3.974 4.335 3.955 4.026 25,615,880 +0.12(+3.13%)
Apr 28, 2009 3.942 4.199 3.788 3.904 22,345,310 -0.06(-1.46%)
Apr 27, 2009 4.283 4.437 3.910 3.962 27,291,174 -0.54(-12.00%)
Apr 24, 2009 3.968 4.560 3.704 4.502 52,239,380 +0.55(+14.01%)
Apr 23, 2009 4.071 4.122 3.704 3.949 39,774,208 -0.01(-0.16%)
Apr 22, 2009 4.174 4.290 3.859 3.955 55,057,632 -0.58(-12.77%)
Apr 21, 2009 4.412 4.810 3.685 4.534 62,107,180 -0.23(-4.73%)
Apr 20, 2009 5.505 5.505 4.669 4.759 30,722,492 -1.06(-18.23%)
Apr 17, 2009 5.499 6.270 5.434 5.820 27,134,980 +0.28(+5.11%)
Apr 16, 2009 5.415 5.749 5.087 5.537 21,389,202 +0.17(+3.11%)
Apr 15, 2009 5.196 5.421 4.978 5.370 18,831,360 +0.10(+1.83%)
Apr 14, 2009 5.794 6.315 5.203 5.273 31,999,316 -0.66(-11.16%)
Apr 13, 2009 5.280 5.962 5.164 5.936 27,902,160 +0.63(+11.88%)
Apr 09, 2009 4.823 11.13 4.669 5.306 34,252,232 +1.08(+25.57%)
Apr 08, 2009 4.913 4.913 4.167 4.225 46,259,860 -0.65(-13.38%)
Apr 07, 2009 4.958 4.965 4.778 4.878 13,632,013 -0.23(-4.47%)
Apr 06, 2009 5.389 5.389 4.984 5.106 15,552,593 -0.39(-7.03%)
Apr 03, 2009 5.511 5.511 5.151 5.492 13,766,087 +0.05(+0.95%)
Apr 02, 2009 5.582 5.756 5.370 5.441 22,993,876 +0.07(+1.32%)
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.