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 )

15.03 -0.29 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 3.314 3.327 3.210 3.262 35,263,528 -0.02(-0.60%)
May 28, 2009 3.216 3.301 3.079 3.281 31,721,488 +0.18(+5.67%)
May 27, 2009 3.392 3.360 3.079 3.105 42,941,980 -0.29(-8.46%)
May 26, 2009 3.477 3.490 3.340 3.392 18,416,278 -0.04(-1.14%)
May 22, 2009 3.608 3.614 3.405 3.431 17,682,036 -0.12(-3.31%)
May 21, 2009 3.673 3.705 3.457 3.549 24,082,210 -0.13(-3.55%)
May 20, 2009 3.797 3.855 3.614 3.679 25,336,878 -0.04(-1.05%)
May 19, 2009 3.882 3.947 3.660 3.718 27,818,500 -0.23(-5.79%)
May 18, 2009 3.934 3.966 3.784 3.947 32,658,128 +0.16(+4.31%)
May 15, 2009 3.940 3.966 3.738 3.784 24,929,192 -0.08(-2.19%)
May 14, 2009 3.640 3.979 3.621 3.868 39,145,600 +0.18(+4.96%)
May 13, 2009 3.875 3.973 3.621 3.686 41,828,932 -0.23(-5.83%)
May 12, 2009 4.182 4.201 3.797 3.914 56,262,576 -0.18(-4.46%)
May 11, 2009 4.436 4.443 4.077 4.097 48,731,600 -0.45(-9.90%)
May 08, 2009 4.749 5.030 3.764 4.547 69,397,904 +0.12(+2.80%)
May 07, 2009 5.284 5.395 4.195 4.423 46,718,516 -0.59(-11.83%)
May 06, 2009 4.566 5.238 4.521 5.017 48,774,768 +0.72(+16.69%)
May 05, 2009 4.449 4.573 4.260 4.299 19,903,232 -0.28(-6.13%)
May 04, 2009 4.416 4.580 4.397 4.580 29,801,828 +0.74(+19.39%)
May 01, 2009 4.038 4.084 3.790 3.836 17,423,412 -0.18(-4.39%)
Apr 30, 2009 4.279 4.319 3.986 4.012 22,570,262 -0.07(-1.76%)
Apr 29, 2009 4.032 4.397 4.012 4.084 25,252,724 +0.12(+3.13%)
Apr 28, 2009 3.999 4.260 3.842 3.960 22,028,520 -0.06(-1.46%)
Apr 27, 2009 4.345 4.501 3.966 4.019 26,904,268 -0.55(-12.00%)
Apr 24, 2009 4.025 4.625 3.758 4.566 51,498,784 +0.56(+14.01%)
Apr 23, 2009 4.129 4.182 3.758 4.005 39,210,328 -0.01(-0.16%)
Apr 22, 2009 4.234 4.351 3.914 4.012 54,277,076 -0.59(-12.77%)
Apr 21, 2009 4.475 4.880 3.738 4.599 61,226,684 -0.23(-4.73%)
Apr 20, 2009 5.584 5.584 4.736 4.827 30,286,940 -1.08(-18.23%)
Apr 17, 2009 5.578 6.360 5.512 5.904 26,750,286 +0.29(+5.11%)
Apr 16, 2009 5.493 5.832 5.160 5.617 21,085,966 +0.17(+3.11%)
Apr 15, 2009 5.271 5.499 5.049 5.447 18,564,388 +0.10(+1.83%)
Apr 14, 2009 5.878 6.406 5.278 5.349 31,545,660 -0.67(-11.16%)
Apr 13, 2009 5.356 6.047 5.238 6.021 27,506,590 +0.64(+11.88%)
Apr 09, 2009 4.893 11.29 4.736 5.382 33,766,636 +1.10(+25.57%)
Apr 08, 2009 4.984 4.984 4.227 4.286 45,604,032 -0.66(-13.38%)
Apr 07, 2009 5.030 5.036 4.847 4.948 13,438,751 -0.23(-4.47%)
Apr 06, 2009 5.467 5.467 5.056 5.180 15,332,104 -0.39(-7.03%)
Apr 03, 2009 5.591 5.591 5.225 5.571 13,570,925 +0.05(+0.95%)
Apr 02, 2009 5.662 5.839 5.447 5.519 22,667,892 +0.07(+1.32%)
Apr 01, 2009 4.919 5.480 4.899 5.447 19,211,016 +0.31(+6.10%)
Mar 31, 2009 4.958 5.258 4.756 5.134 14,536,140 +0.38(+8.10%)
Mar 30, 2009 5.291 5.356 4.697 4.749 15,665,127 -0.93(-16.42%)
Mar 26, 2009 5.675 5.760 5.401 5.682 15,627,587 +0.10(+1.75%)
Mar 25, 2009 5.989 5.989 5.121 5.584 20,907,402 -0.03(-0.47%)
Mar 24, 2009 5.584 5.963 5.454 5.610 18,086,102 -0.35(-5.91%)
Mar 23, 2009 5.486 5.982 5.486 5.963 22,309,142 +1.09(+22.36%)
Mar 20, 2009 5.395 5.395 4.860 4.873 17,961,604 -0.62(-11.23%)
Mar 19, 2009 5.936 6.100 5.264 5.490 22,172,830 -0.38(-6.40%)
Mar 18, 2009 5.225 6.002 4.958 5.865 24,945,264 +0.46(+8.57%)
Mar 17, 2009 5.180 5.415 4.906 5.401 13,006,905 +0.25(+4.94%)
Mar 16, 2009 5.238 5.604 5.075 5.147 28,619,036 +0.12(+2.47%)
Mar 13, 2009 5.284 5.343 4.508 5.023 0 -0.17(-3.27%)
Mar 12, 2009 4.560 5.219 4.475 5.193 22,899,070 +0.61(+13.23%)
Mar 11, 2009 4.553 4.977 4.322 4.586 19,007,282 +0.08(+1.74%)
Mar 10, 2009 4.097 4.508 4.032 4.508 22,406,860 +0.55(+14.03%)
Mar 09, 2009 3.438 4.064 3.431 3.953 21,285,124 +0.46(+13.06%)
Mar 06, 2009 3.725 3.895 3.307 3.497 0 -0.16(-4.29%)
Mar 05, 2009 4.064 4.123 3.542 3.653 17,488,358 -0.58(-13.71%)
Mar 04, 2009 4.403 4.469 3.921 4.234 17,334,824 -0.10(-2.41%)
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.