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 (%)
May 29, 2009 3.267 3.280 3.164 3.216 35,770,648 -0.02(-0.60%)
May 28, 2009 3.171 3.254 3.035 3.235 32,177,672 +0.17(+5.67%)
May 27, 2009 3.344 3.312 3.035 3.061 43,559,524 -0.28(-8.46%)
May 26, 2009 3.428 3.441 3.293 3.344 18,681,120 -0.04(-1.14%)
May 22, 2009 3.556 3.563 3.357 3.383 17,936,320 -0.12(-3.31%)
May 21, 2009 3.621 3.653 3.408 3.498 24,428,534 -0.13(-3.55%)
May 20, 2009 3.743 3.801 3.563 3.627 25,701,244 -0.04(-1.05%)
May 19, 2009 3.826 3.891 3.608 3.666 28,218,556 -0.23(-5.79%)
May 18, 2009 3.878 3.910 3.730 3.891 33,127,780 +0.16(+4.31%)
May 15, 2009 3.884 3.910 3.685 3.730 25,287,696 -0.08(-2.19%)
May 14, 2009 3.589 3.923 3.569 3.814 39,708,552 +0.18(+4.96%)
May 13, 2009 3.820 3.917 3.569 3.634 42,430,472 -0.23(-5.83%)
May 12, 2009 4.122 4.142 3.743 3.859 57,071,684 -0.18(-4.46%)
May 11, 2009 4.373 4.380 4.019 4.039 49,432,404 -0.44(-9.90%)
May 08, 2009 4.682 4.958 3.711 4.482 70,395,904 +0.12(+2.80%)
May 07, 2009 5.209 5.318 4.135 4.360 47,390,372 -0.59(-11.83%)
May 06, 2009 4.502 5.164 4.457 4.945 49,476,192 +0.71(+16.69%)
May 05, 2009 4.386 4.508 4.199 4.238 20,189,458 -0.28(-6.13%)
May 04, 2009 4.354 4.515 4.335 4.515 30,230,406 +0.73(+19.39%)
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.