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 28, 2010 5.172 5.307 5.120 5.172 16,955,870 -0.12(-2.20%)
May 27, 2010 5.082 5.288 4.985 5.288 28,538,554 +0.32(+6.49%)
May 26, 2010 5.126 5.152 4.927 4.965 155 -0.05(-1.03%)
May 25, 2010 4.676 5.049 4.618 5.017 1,832 +0.19(+3.87%)
May 24, 2010 5.081 5.088 4.811 4.830 18,355,586 -0.24(-4.70%)
May 21, 2010 4.734 5.101 4.682 5.068 32,073,920 +0.26(+5.35%)
May 20, 2010 4.755 4.985 4.708 4.811 36,465 -0.21(-4.11%)
May 19, 2010 5.030 5.139 4.914 5.017 25,791,222 -0.05(-1.05%)
May 18, 2010 5.410 5.423 4.998 5.070 1,708 -0.25(-4.69%)
May 17, 2010 5.436 5.474 5.120 5.320 30,977,050 -0.11(-2.02%)
May 14, 2010 5.429 5.513 5.294 5.429 36,629,644 -0.16(-2.88%)
May 13, 2010 5.603 5.738 5.558 5.590 25,797,918 -0.01(-0.23%)
May 12, 2010 5.609 5.655 5.513 5.603 20,356,026 +0.08(+1.40%)
May 11, 2010 5.590 5.642 5.500 5.526 46,116,460 +0.15(+2.75%)
May 10, 2010 5.255 5.384 5.223 5.378 38,327,048 +0.30(+5.96%)
May 07, 2010 5.126 5.281 5.017 5.075 52,786,744 +0.02(+0.38%)
May 06, 2010 5.128 5.519 4.811 5.056 20,387 -0.38(-7.05%)
May 05, 2010 5.526 5.661 5.410 5.439 28,722,342 -0.13(-2.26%)
May 04, 2010 5.770 5.770 5.506 5.564 33,915,828 -0.23(-3.89%)
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.