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 )

15.08 UNCHANGED
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 29, 2011 5.246 5.351 5.186 5.298 24,229,522 -0.02(-0.37%)
Jul 28, 2011 5.338 5.463 5.311 5.318 21,558,000 -0.02(-0.37%)
Jul 27, 2011 5.450 5.516 5.331 5.338 25,244,004 -0.14(-2.53%)
Jul 26, 2011 5.535 5.549 5.423 5.476 14,784,720 -0.07(-1.19%)
Jul 25, 2011 5.450 5.588 5.450 5.542 21,415,530 +0.00(+0.00%)
Jul 22, 2011 5.512 5.575 5.423 5.542 17,183,354 +0.01(+0.12%)
Jul 21, 2011 5.476 5.582 5.430 5.535 25,917,778 +0.09(+1.57%)
Jul 20, 2011 5.390 5.522 5.358 5.450 30,735,320 +0.14(+2.61%)
Jul 19, 2011 5.226 5.377 5.140 5.311 34,347,312 +0.22(+4.27%)
Jul 18, 2011 5.232 5.239 5.068 5.094 17,219,028 -0.13(-2.52%)
Jul 15, 2011 5.285 5.292 5.180 5.226 14,910,779 -0.02(-0.38%)
Jul 14, 2011 5.371 5.377 5.239 5.246 14,806,203 -0.09(-1.61%)
Jul 13, 2011 5.311 5.423 5.298 5.331 18,510,618 +0.05(+1.00%)
Jul 12, 2011 5.285 5.390 5.252 5.278 19,029,132 +0.00(+0.00%)
Jul 11, 2011 5.338 5.384 5.265 5.278 18,163,648 -0.16(-3.03%)
Jul 08, 2011 5.423 5.503 5.397 5.443 17,658,380 -0.08(-1.43%)
Jul 07, 2011 5.489 5.575 5.470 5.522 13,702,286 +0.09(+1.70%)
Jul 06, 2011 5.450 5.450 5.377 5.430 13,644,402 -0.04(-0.72%)
Jul 05, 2011 5.516 5.516 5.410 5.470 14,732,829 -0.09(-1.66%)
Jul 01, 2011 5.496 5.588 5.489 5.562 15,499,515 +0.07(+1.32%)
Jun 30, 2011 5.476 5.529 5.450 5.489 14,738,778 +0.03(+0.48%)
Jun 29, 2011 5.377 5.476 5.318 5.463 14,732,753 +0.13(+2.35%)
Jun 28, 2011 5.344 5.344 5.259 5.338 13,376,919 +0.01(+0.25%)
Jun 27, 2011 5.252 5.351 5.199 5.325 13,446,112 +0.10(+1.89%)
Jun 24, 2011 5.331 5.351 5.153 5.226 23,065,156 -0.11(-1.98%)
Jun 23, 2011 5.311 5.377 5.278 5.331 18,197,546 -0.06(-1.10%)
Jun 22, 2011 5.437 5.503 5.390 5.390 15,296,588 -0.05(-0.97%)
Jun 21, 2011 5.450 5.503 5.397 5.443 13,927,103 +0.04(+0.73%)
Jun 20, 2011 5.400 5.423 5.377 5.404 17,079,694 -0.07(-1.20%)
Jun 17, 2011 5.371 5.476 5.344 5.470 28,097,232 +0.14(+2.72%)
Jun 16, 2011 5.305 5.377 5.272 5.325 17,860,338 +0.02(+0.37%)
Jun 15, 2011 5.292 5.344 5.259 5.305 23,209,236 -0.04(-0.74%)
Jun 14, 2011 5.338 5.404 5.298 5.344 23,768,622 +0.07(+1.37%)
Jun 13, 2011 5.325 5.325 5.226 5.272 23,943,154 -0.01(-0.12%)
Jun 10, 2011 5.318 5.351 5.180 5.278 25,924,382 -0.08(-1.48%)
Jun 09, 2011 5.272 5.397 5.239 5.358 18,355,990 +0.10(+1.88%)
Jun 08, 2011 5.199 5.325 5.193 5.259 16,094,520 +0.03(+0.50%)
Jun 07, 2011 5.318 5.377 5.232 5.232 19,082,548 +0.01(+0.13%)
Jun 06, 2011 5.311 5.331 5.206 5.226 20,435,290 -0.09(-1.61%)
Jun 03, 2011 5.331 5.410 5.285 5.311 17,816,982 -0.14(-2.66%)
May 24, 2011 5.443 5.483 5.417 5.456 12,935,575 +0.03(+0.48%)
May 23, 2011 5.443 5.489 5.417 5.430 14,127,994 -0.09(-1.55%)
May 20, 2011 5.640 5.653 5.509 5.515 16,826,668 -0.12(-2.21%)
May 19, 2011 5.647 5.673 5.588 5.640 11,410,678 +0.02(+0.35%)
May 18, 2011 5.588 5.627 5.548 5.621 13,094,770 +0.03(+0.47%)
May 17, 2011 5.496 5.607 5.496 5.594 18,875,648 +0.07(+1.19%)
May 16, 2011 5.430 5.594 5.424 5.529 22,325,990 +0.10(+1.81%)
May 13, 2011 5.561 5.601 5.417 5.430 27,604,630 -0.17(-3.05%)
May 12, 2011 5.607 5.634 5.515 5.601 19,163,918 -0.01(-0.12%)
May 11, 2011 5.607 5.663 5.581 5.607 13,636,763 -0.03(-0.58%)
May 10, 2011 5.588 5.673 5.568 5.640 15,020,315 +0.07(+1.30%)
May 09, 2011 5.594 5.621 5.568 5.568 17,253,004 -0.03(-0.59%)
May 06, 2011 5.667 5.686 5.522 5.601 19,502,846 +0.02(+0.35%)
May 05, 2011 5.634 5.673 5.561 5.581 11,222,871 -0.09(-1.51%)
May 04, 2011 5.778 5.778 5.647 5.667 22,197,956 -0.12(-2.15%)
May 03, 2011 5.732 5.804 5.660 5.791 26,311,242 +0.07(+1.26%)
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.