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 )

14.37 +0.38 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2015 10.61 10.76 10.54 10.57 14,721,110 +0.04(+0.33%)
Jun 29, 2015 10.68 10.77 10.53 10.54 12,388,578 -0.27(-2.54%)
Jun 26, 2015 10.86 10.94 10.80 10.81 11,232,720 -0.01(-0.06%)
Jun 25, 2015 10.92 10.97 10.78 10.82 13,885,729 -0.04(-0.39%)
Jun 24, 2015 11.00 11.05 10.86 10.86 9,844,332 -0.15(-1.41%)
Jun 23, 2015 10.90 11.03 10.89 11.02 16,242,310 +0.15(+1.43%)
Jun 22, 2015 10.83 10.86 10.79 10.86 7,539,674 +0.15(+1.45%)
Jun 19, 2015 10.76 10.81 10.71 10.71 10,617,051 -0.11(-1.04%)
Jun 18, 2015 10.77 10.82 10.64 10.82 11,523,197 +0.08(+0.79%)
Jun 17, 2015 10.92 10.98 10.70 10.73 13,974,196 -0.13(-1.23%)
Jun 16, 2015 10.78 10.89 10.74 10.87 7,795,568 +0.06(+0.59%)
Jun 15, 2015 10.71 10.86 10.66 10.80 6,231,935 -0.01(-0.13%)
Jun 12, 2015 10.80 10.83 10.71 10.82 9,148,520 +0.01(+0.06%)
Jun 11, 2015 10.87 10.89 10.78 10.81 7,721,424 -0.04(-0.32%)
Jun 10, 2015 10.85 10.95 10.80 10.85 15,912,238 +0.05(+0.46%)
Jun 09, 2015 10.66 10.83 10.54 10.80 15,329,282 +0.16(+1.52%)
Jun 08, 2015 10.62 10.72 10.58 10.64 11,966,088 +0.01(+0.07%)
Jun 05, 2015 10.46 10.64 10.46 10.63 15,623,691 +0.25(+2.37%)
Jun 04, 2015 10.24 10.47 10.24 10.38 12,927,552 -0.06(-0.61%)
Jun 03, 2015 10.36 10.52 10.35 10.45 16,184,785 +0.14(+1.37%)
Jun 02, 2015 10.20 10.36 10.18 10.30 12,297,162 +0.09(+0.90%)
Jun 01, 2015 10.30 10.33 10.10 10.21 13,938,157 -0.05(-0.48%)
May 29, 2015 10.40 10.43 10.26 10.26 17,237,878 -0.14(-1.39%)
May 28, 2015 10.46 10.49 10.39 10.41 9,516,323 -0.06(-0.60%)
May 27, 2015 10.42 10.50 10.39 10.47 12,707,768 +0.09(+0.88%)
May 26, 2015 10.36 10.41 10.28 10.38 14,920,631 -0.06(-0.54%)
May 22, 2015 10.46 10.43 10.43 10.43 5,952,690 -0.01(-0.13%)
May 21, 2015 10.45 10.53 10.41 10.45 9,757,568 -0.03(-0.33%)
May 20, 2015 10.56 10.57 10.46 10.48 8,775,294 -0.10(-0.93%)
May 19, 2015 10.45 10.58 10.42 10.58 13,128,743 +0.18(+1.68%)
May 18, 2015 10.32 10.43 10.29 10.41 9,617,965 +0.11(+1.09%)
May 15, 2015 10.50 10.50 10.25 10.29 18,353,314 -0.16(-1.54%)
May 14, 2015 10.48 10.55 10.40 10.46 16,316,288 +0.01(+0.07%)
May 13, 2015 10.31 10.48 10.27 10.45 23,427,026 +0.14(+1.36%)
May 12, 2015 10.26 10.36 10.16 10.31 21,119,042 -0.01(-0.14%)
May 11, 2015 10.22 10.37 10.18 10.32 10,997,490 +0.11(+1.10%)
May 08, 2015 10.12 10.22 10.04 10.21 13,064,545 +0.16(+1.60%)
May 07, 2015 10.15 10.15 10.01 10.05 16,931,730 -0.08(-0.76%)
May 06, 2015 10.09 10.29 10.07 10.13 27,590,938 -0.13(-1.30%)
May 05, 2015 10.20 10.39 10.18 10.26 23,024,658 +0.01(+0.14%)
May 04, 2015 10.15 10.25 10.09 10.25 10,889,669 +0.16(+1.60%)
May 01, 2015 10.17 10.20 10.06 10.08 9,238,202 -0.04(-0.35%)
Apr 30, 2015 10.18 10.24 10.06 10.12 16,484,988 -0.03(-0.28%)
Apr 29, 2015 9.951 10.20 9.951 10.15 15,824,229 +0.16(+1.61%)
Apr 28, 2015 9.874 10.00 9.808 9.986 10,723,533 +0.11(+1.06%)
Apr 27, 2015 9.979 10.03 9.881 9.881 9,973,734 -0.08(-0.84%)
Apr 24, 2015 10.04 10.04 9.958 9.965 10,642,745 -0.08(-0.77%)
Apr 23, 2015 10.03 10.08 9.958 10.04 13,648,452 +0.00(+0.00%)
Apr 22, 2015 9.916 10.06 9.846 10.04 14,610,796 +0.11(+1.13%)
Apr 21, 2015 9.986 10.02 9.930 9.930 11,391,880 -0.02(-0.21%)
Apr 20, 2015 9.937 10.04 9.895 9.951 11,591,923 +0.08(+0.85%)
Apr 17, 2015 10.01 10.06 9.804 9.867 16,918,938 -0.22(-2.15%)
Apr 16, 2015 9.846 10.18 9.734 10.08 30,871,436 +0.15(+1.48%)
Apr 15, 2015 9.853 10.01 9.846 9.937 15,487,900 +0.06(+0.64%)
Apr 14, 2015 9.972 10.01 9.846 9.874 20,506,766 -0.11(-1.05%)
Apr 13, 2015 9.839 9.986 9.825 9.979 21,696,370 +0.13(+1.35%)
Apr 10, 2015 9.930 9.951 9.811 9.846 13,380,653 -0.09(-0.92%)
Apr 09, 2015 9.930 9.979 9.853 9.937 9,676,485 +0.00(+0.00%)
Apr 08, 2015 9.965 10.06 9.909 9.937 9,396,431 -0.04(-0.42%)
Apr 07, 2015 9.951 10.04 9.885 9.979 12,221,424 +0.06(+0.64%)
Apr 06, 2015 9.867 9.944 9.755 9.916 10,363,593 -0.06(-0.63%)
Apr 02, 2015 9.874 9.979 9.979 9.979 11,467,000 +0.06(+0.64%)
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.