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 )

14.46 +0.20 (+1.40%)
Streaming Delayed Price Updated: 7:00 PM 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 9.336 9.365 9.206 9.250 19,347,678 -0.04(-0.47%)
May 27, 2016 9.221 9.293 9.293 9.293 18,592,880 +0.09(+1.02%)
May 26, 2016 9.329 9.336 9.156 9.199 10,997,470 -0.09(-0.97%)
May 25, 2016 9.196 9.375 9.196 9.289 19,553,894 +0.15(+1.65%)
May 24, 2016 9.031 9.175 9.003 9.139 15,488,235 +0.19(+2.16%)
May 23, 2016 8.945 9.003 8.823 8.945 13,948,186 +0.00(+0.00%)
May 20, 2016 8.917 9.031 8.902 8.945 12,715,515 +0.06(+0.73%)
May 19, 2016 8.952 9.081 8.802 8.881 19,944,854 -0.09(-1.04%)
May 18, 2016 8.551 9.010 8.544 8.974 26,701,572 +0.42(+4.86%)
May 17, 2016 8.494 8.659 8.429 8.558 15,510,079 +0.03(+0.34%)
May 16, 2016 8.386 8.565 8.363 8.530 14,949,140 +0.16(+1.97%)
May 13, 2016 8.501 8.630 8.336 8.365 12,500,750 -0.15(-1.77%)
May 12, 2016 8.630 8.716 8.451 8.515 11,659,990 -0.06(-0.67%)
May 11, 2016 8.594 8.723 8.573 8.573 12,569,634 -0.05(-0.58%)
May 10, 2016 8.537 8.666 8.530 8.623 14,014,267 +0.16(+1.95%)
May 09, 2016 8.508 8.573 8.386 8.458 15,455,283 -0.06(-0.67%)
May 06, 2016 8.429 8.544 8.401 8.515 14,168,931 +0.01(+0.08%)
May 05, 2016 8.544 8.601 8.440 8.508 14,713,629 -0.01(-0.17%)
May 04, 2016 8.644 8.687 8.436 8.522 19,418,140 -0.22(-2.46%)
May 03, 2016 8.795 8.809 8.637 8.737 17,827,352 -0.19(-2.17%)
May 02, 2016 8.866 8.974 8.745 8.931 17,037,316 +0.12(+1.38%)
Apr 29, 2016 8.823 8.917 8.737 8.809 24,002,926 -0.09(-1.05%)
Apr 28, 2016 8.924 9.060 8.859 8.902 18,470,310 -0.11(-1.19%)
Apr 27, 2016 9.017 9.085 8.924 9.010 15,053,221 +0.00(+0.00%)
Apr 26, 2016 8.952 9.060 8.874 9.010 15,507,231 +0.11(+1.29%)
Apr 25, 2016 8.981 8.988 8.831 8.895 16,037,500 -0.12(-1.35%)
Apr 22, 2016 8.831 9.071 8.823 9.017 23,379,134 +0.21(+2.36%)
Apr 21, 2016 8.616 8.967 8.601 8.809 26,491,900 +0.11(+1.24%)
Apr 20, 2016 8.630 8.716 8.565 8.702 22,621,502 +0.11(+1.34%)
Apr 19, 2016 8.472 8.623 8.458 8.587 17,206,832 +0.14(+1.61%)
Apr 18, 2016 8.315 8.501 8.303 8.451 12,027,340 +0.06(+0.77%)
Apr 15, 2016 8.458 8.458 8.336 8.386 15,106,536 -0.02(-0.26%)
Apr 14, 2016 8.214 8.508 8.200 8.408 22,851,784 +0.16(+2.00%)
Apr 13, 2016 7.999 8.300 7.985 8.243 24,883,020 +0.34(+4.36%)
Apr 12, 2016 7.806 7.906 7.770 7.899 12,823,384 +0.09(+1.19%)
Apr 11, 2016 7.755 7.899 7.741 7.806 16,288,219 +0.12(+1.59%)
Apr 08, 2016 7.741 7.856 7.677 7.684 12,340,950 +0.04(+0.56%)
Apr 07, 2016 7.763 7.820 7.598 7.641 21,137,872 -0.24(-3.00%)
Apr 06, 2016 7.748 7.917 7.698 7.877 19,289,374 +0.14(+1.76%)
Apr 05, 2016 7.741 7.820 7.712 7.741 16,892,992 -0.11(-1.46%)
Apr 04, 2016 7.841 8.042 7.806 7.856 15,036,438 -0.01(-0.09%)
Apr 01, 2016 7.856 7.913 7.741 7.863 16,505,985 -0.05(-0.63%)
Mar 31, 2016 7.963 8.028 7.849 7.913 15,903,417 -0.08(-0.99%)
Mar 30, 2016 7.963 8.092 7.920 7.992 18,417,392 +0.09(+1.18%)
Mar 29, 2016 7.942 7.942 7.791 7.899 18,861,838 -0.11(-1.43%)
Mar 28, 2016 8.042 8.078 7.974 8.013 11,855,073 -0.01(-0.09%)
Mar 24, 2016 8.006 8.021 8.021 8.021 13,702,584 -0.05(-0.62%)
Mar 23, 2016 8.164 8.171 8.021 8.071 17,234,154 -0.11(-1.31%)
Mar 22, 2016 8.100 8.236 8.074 8.178 17,262,636 -0.01(-0.18%)
Mar 21, 2016 8.135 8.261 8.121 8.193 14,785,383 +0.03(+0.35%)
Mar 18, 2016 8.049 8.207 8.035 8.164 31,943,466 +0.19(+2.34%)
Mar 17, 2016 7.870 8.028 7.784 7.978 20,964,620 +0.09(+1.09%)
Mar 16, 2016 7.992 8.128 7.856 7.892 20,106,288 -0.11(-1.43%)
Mar 15, 2016 7.906 8.006 7.856 8.006 16,243,970 +0.02(+0.27%)
Mar 14, 2016 8.042 8.049 7.906 7.985 18,127,676 -0.06(-0.71%)
Mar 11, 2016 7.949 8.071 7.910 8.042 15,852,366 +0.19(+2.37%)
Mar 10, 2016 7.877 7.935 7.705 7.856 17,655,632 +0.04(+0.55%)
Mar 09, 2016 7.985 8.031 7.777 7.813 15,787,013 -0.14(-1.71%)
Mar 08, 2016 8.092 8.125 7.906 7.949 15,821,739 -0.25(-3.06%)
Mar 07, 2016 8.200 8.272 8.135 8.200 11,538,443 -0.08(-0.95%)
Mar 04, 2016 8.293 8.393 8.236 8.279 18,936,582 +0.06(+0.70%)
Mar 03, 2016 8.107 8.221 8.042 8.221 16,947,760 +0.11(+1.41%)
Mar 02, 2016 7.820 8.107 7.820 8.107 30,576,942 +0.29(+3.76%)
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.