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 )

14.79 -0.24 (-1.63%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
Aug 31, 2009 4.270 4.362 4.212 4.349 27,371,060 -0.01(-0.30%)
Aug 28, 2009 4.407 4.420 4.244 4.362 22,267,294 +0.07(+1.52%)
Aug 27, 2009 4.205 4.309 4.120 4.296 31,610,474 +0.12(+2.81%)
Aug 26, 2009 4.251 4.296 4.094 4.179 21,870,504 -0.05(-1.23%)
Aug 25, 2009 4.283 4.332 4.192 4.231 20,946,734 +0.05(+1.09%)
Aug 24, 2009 4.420 4.551 4.146 4.185 39,524,704 -0.21(-4.75%)
Aug 21, 2009 4.257 4.473 4.212 4.394 41,947,332 +0.19(+4.50%)
Aug 20, 2009 4.166 4.244 4.127 4.205 17,995,408 +0.07(+1.74%)
Aug 19, 2009 4.120 4.218 4.081 4.133 20,866,996 -0.07(-1.71%)
Aug 18, 2009 4.120 4.283 4.114 4.205 27,856,296 +0.12(+2.88%)
Aug 17, 2009 4.159 4.218 4.029 4.087 28,110,092 -0.25(-5.87%)
Aug 14, 2009 4.329 4.375 4.218 4.342 24,802,766 +0.00(+0.00%)
Aug 13, 2009 4.336 4.427 4.166 4.342 37,326,028 +0.15(+3.58%)
Aug 12, 2009 4.022 4.309 4.016 4.192 64,820,320 +0.18(+4.56%)
Aug 11, 2009 4.290 4.290 3.983 4.009 45,775,316 -0.27(-6.26%)
Aug 10, 2009 4.453 4.453 4.251 4.277 37,624,408 -0.15(-3.39%)
Aug 07, 2009 4.486 4.571 4.342 4.427 46,620,900 +0.14(+3.20%)
Aug 06, 2009 4.303 4.538 4.094 4.290 68,280,904 +0.10(+2.50%)
Aug 05, 2009 4.192 4.336 4.094 4.185 72,974,424 -0.03(-0.78%)
Aug 04, 2009 4.159 4.323 4.016 4.218 54,671,156 +0.03(+0.78%)
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.