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 )

15.11 +0.03 (+0.20%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 10, 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 (%)
Jun 28, 2013 7.588 7.622 7.499 7.588 14,625,458 -0.03(-0.36%)
Jun 27, 2013 7.547 7.622 7.499 7.616 13,830,562 +0.14(+1.84%)
Jun 26, 2013 7.540 7.540 7.409 7.478 19,105,146 +0.11(+1.49%)
Jun 25, 2013 7.244 7.389 7.203 7.368 16,367,539 +0.19(+2.68%)
Jun 24, 2013 7.148 7.258 7.117 7.176 18,965,168 -0.07(-0.95%)
Jun 21, 2013 7.210 7.299 7.117 7.244 25,468,214 +0.12(+1.64%)
Jun 20, 2013 7.093 7.306 7.038 7.128 39,174,728 -0.03(-0.38%)
Jun 19, 2013 7.203 7.231 7.134 7.155 14,887,670 -0.06(-0.86%)
Jun 18, 2013 7.141 7.279 7.117 7.217 14,634,102 +0.05(+0.77%)
Jun 17, 2013 7.196 7.217 7.114 7.162 12,789,456 +0.01(+0.10%)
Jun 14, 2013 7.320 7.327 7.086 7.155 16,669,304 -0.19(-2.53%)
Jun 13, 2013 7.203 7.348 7.155 7.341 14,516,049 +0.14(+1.91%)
Jun 12, 2013 7.430 7.451 7.203 7.203 17,223,460 -0.18(-2.42%)
Jun 11, 2013 7.485 7.519 7.378 7.382 15,535,049 -0.17(-2.27%)
Jun 10, 2013 7.471 7.602 7.451 7.554 22,394,946 +0.09(+1.20%)
Jun 07, 2013 7.348 7.485 7.299 7.464 18,128,304 +0.19(+2.55%)
Jun 06, 2013 7.189 7.286 7.149 7.279 12,355,403 +0.08(+1.05%)
Jun 05, 2013 7.313 7.361 7.203 7.203 12,672,118 -0.13(-1.78%)
Jun 04, 2013 7.396 7.485 7.320 7.334 9,696,249 -0.07(-0.93%)
Jun 03, 2013 7.423 7.485 7.299 7.403 12,161,157 -0.01(-0.09%)
May 31, 2013 7.444 7.485 7.389 7.409 18,140,206 -0.05(-0.65%)
May 30, 2013 7.389 7.519 7.382 7.458 16,118,333 +0.09(+1.21%)
May 29, 2013 7.327 7.437 7.265 7.368 17,206,702 -0.01(-0.19%)
May 28, 2013 7.409 7.458 7.327 7.382 14,299,342 +0.05(+0.75%)
May 24, 2013 7.251 7.334 7.238 7.327 10,134,555 +0.02(+0.28%)
May 23, 2013 7.203 7.348 7.176 7.306 12,298,719 -0.00(-0.05%)
May 22, 2013 7.419 7.522 7.282 7.310 18,348,650 -0.12(-1.57%)
May 21, 2013 7.433 7.488 7.400 7.426 9,349,991 +0.01(+0.09%)
May 20, 2013 7.364 7.474 7.358 7.419 12,825,802 +0.03(+0.46%)
May 17, 2013 7.289 7.419 7.269 7.385 14,166,099 +0.16(+2.18%)
May 16, 2013 7.269 7.330 7.221 7.228 13,710,943 -0.04(-0.56%)
May 15, 2013 7.180 7.330 7.125 7.269 17,975,862 +0.19(+2.71%)
May 13, 2013 7.036 7.132 7.023 7.077 8,273,787 +0.03(+0.49%)
May 10, 2013 7.050 7.084 7.002 7.043 8,818,477 +0.01(+0.10%)
May 09, 2013 7.064 7.091 7.009 7.036 7,974,767 -0.04(-0.58%)
May 08, 2013 6.982 7.098 6.947 7.077 11,438,044 +0.08(+1.17%)
May 07, 2013 6.961 7.002 6.906 6.995 12,967,605 +0.06(+0.89%)
May 06, 2013 6.872 6.940 6.845 6.934 9,878,994 +0.08(+1.10%)
May 03, 2013 6.824 6.865 6.783 6.858 11,221,593 +0.08(+1.11%)
May 02, 2013 6.763 6.824 6.729 6.783 12,425,470 +0.03(+0.40%)
May 01, 2013 6.804 6.838 6.749 6.756 11,215,768 -0.06(-0.90%)
Apr 30, 2013 6.729 6.838 6.694 6.817 19,564,580 +0.04(+0.61%)
Apr 29, 2013 6.715 6.831 6.715 6.776 13,638,962 +0.08(+1.12%)
Apr 26, 2013 6.722 6.766 6.646 6.701 11,433,934 -0.02(-0.31%)
Apr 25, 2013 6.674 6.770 6.674 6.722 9,508,994 +0.07(+1.03%)
Apr 24, 2013 6.551 6.667 6.551 6.653 9,471,215 +0.10(+1.46%)
Apr 23, 2013 6.482 6.599 6.482 6.558 14,385,436 +0.10(+1.59%)
Apr 22, 2013 6.421 6.523 6.359 6.455 11,730,390 +0.02(+0.32%)
Apr 19, 2013 6.407 6.462 6.352 6.434 13,662,129 +0.05(+0.86%)
Apr 18, 2013 6.517 6.558 6.349 6.380 31,060,812 -0.14(-2.10%)
Apr 17, 2013 6.551 6.592 6.469 6.517 20,366,486 -0.08(-1.24%)
Apr 16, 2013 6.633 6.633 6.523 6.599 19,191,552 +0.07(+1.05%)
Apr 15, 2013 6.701 6.722 6.530 6.530 18,373,672 -0.20(-2.95%)
Apr 12, 2013 6.804 6.858 6.722 6.729 21,024,966 -0.13(-1.89%)
Apr 11, 2013 6.865 7.016 6.793 6.858 35,031,972 +0.00(+0.00%)
Apr 10, 2013 6.776 6.865 6.749 6.858 13,649,977 +0.12(+1.83%)
Apr 09, 2013 6.715 6.770 6.670 6.735 9,754,045 +0.03(+0.41%)
Apr 08, 2013 6.605 6.708 6.537 6.708 11,934,416 +0.10(+1.55%)
Apr 05, 2013 6.544 6.626 6.455 6.605 24,147,524 -0.03(-0.51%)
Apr 04, 2013 6.558 6.646 6.544 6.640 14,377,647 +0.08(+1.25%)
Apr 03, 2013 6.660 6.667 6.525 6.558 15,368,613 -0.11(-1.64%)
Apr 02, 2013 6.735 6.735 6.640 6.667 10,831,906 -0.05(-0.71%)
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.