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 )

14.84 -0.19 (-1.26%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 23, 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 31, 2016 9.462 9.491 9.330 9.374 19,090,938 -0.04(-0.47%)
May 27, 2016 9.345 9.418 9.418 9.418 18,346,154 +0.10(+1.02%)
May 26, 2016 9.454 9.462 9.279 9.323 10,851,536 -0.09(-0.97%)
May 25, 2016 9.320 9.501 9.320 9.414 19,294,416 +0.15(+1.65%)
May 24, 2016 9.153 9.298 9.124 9.262 15,282,709 +0.20(+2.16%)
May 23, 2016 9.066 9.124 8.942 9.066 13,763,096 +0.00(+0.00%)
May 20, 2016 9.037 9.153 9.022 9.066 12,546,783 +0.07(+0.73%)
May 19, 2016 9.073 9.204 8.920 9.000 19,680,188 -0.09(-1.04%)
May 18, 2016 8.666 9.131 8.659 9.095 26,347,246 +0.42(+4.86%)
May 17, 2016 8.608 8.775 8.543 8.673 15,304,263 +0.03(+0.34%)
May 16, 2016 8.499 8.681 8.475 8.644 14,750,767 +0.17(+1.97%)
May 13, 2016 8.615 8.746 8.448 8.477 12,334,868 -0.15(-1.77%)
May 12, 2016 8.746 8.833 8.564 8.630 11,505,264 -0.06(-0.67%)
May 11, 2016 8.710 8.840 8.688 8.688 12,402,838 -0.05(-0.58%)
May 10, 2016 8.652 8.782 8.644 8.739 13,828,300 +0.17(+1.95%)
May 09, 2016 8.622 8.688 8.499 8.572 15,250,194 -0.06(-0.67%)
May 06, 2016 8.543 8.659 8.514 8.630 13,980,912 +0.01(+0.08%)
May 05, 2016 8.659 8.717 8.553 8.622 14,518,382 -0.01(-0.17%)
May 04, 2016 8.761 8.804 8.550 8.637 19,160,464 -0.22(-2.46%)
May 03, 2016 8.913 8.928 8.753 8.855 17,590,786 -0.20(-2.17%)
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.