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 )

15.39 -0.01 (-0.06%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 20, 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%)
Aug 03, 2009 3.918 4.277 3.794 4.185 76,940,520 +0.41(+10.90%)
Jul 31, 2009 3.585 3.872 3.493 3.774 98,182,536 +0.18(+5.09%)
Jul 30, 2009 3.421 3.663 3.421 3.591 82,951,216 +0.22(+6.59%)
Jul 29, 2009 3.415 3.441 3.324 3.369 56,914,128 -0.06(-1.71%)
Jul 28, 2009 3.585 3.643 3.395 3.428 55,269,696 -0.20(-5.49%)
Jul 27, 2009 3.392 3.689 3.389 3.627 61,753,108 +0.19(+5.61%)
Jul 24, 2009 3.480 3.526 3.317 3.435 46,012,188 -0.09(-2.59%)
Jul 23, 2009 3.337 3.611 3.337 3.526 64,743,876 +0.16(+4.65%)
Jul 22, 2009 2.938 3.441 2.873 3.369 82,067,632 +0.22(+7.05%)
Jul 21, 2009 3.304 3.317 3.023 3.147 44,271,016 -0.17(-5.12%)
Jul 20, 2009 3.363 3.376 3.278 3.317 20,996,568 -0.02(-0.59%)
Jul 17, 2009 3.415 3.461 3.310 3.337 31,036,626 -0.07(-1.92%)
Jul 16, 2009 3.421 3.480 3.350 3.402 22,169,544 -0.06(-1.70%)
Jul 15, 2009 3.441 3.506 3.382 3.461 52,209,164 +0.07(+1.92%)
Jul 14, 2009 3.519 3.539 3.369 3.395 27,382,620 -0.12(-3.35%)
Jul 13, 2009 3.408 3.526 3.369 3.513 30,974,754 +0.17(+5.08%)
Jul 10, 2009 3.356 3.376 3.297 3.343 16,963,552 -0.03(-0.77%)
Jul 09, 2009 3.369 3.493 3.324 3.369 40,019,944 +0.05(+1.57%)
Jul 08, 2009 3.513 3.526 3.232 3.317 82,092,232 -0.14(-3.97%)
Jul 07, 2009 3.448 3.539 3.395 3.454 60,725,276 +0.14(+4.13%)
Jul 06, 2009 3.297 3.408 3.265 3.317 29,031,490 -0.03(-0.78%)
Jul 02, 2009 3.310 3.480 3.245 3.343 46,371,556 -0.03(-0.77%)
Jul 01, 2009 3.376 3.506 3.343 3.369 29,844,718 -0.05(-1.53%)
Jun 30, 2009 3.559 3.559 3.337 3.421 28,986,758 -0.05(-1.50%)
Jun 29, 2009 3.415 3.565 3.304 3.474 34,400,576 +0.08(+2.31%)
Jun 26, 2009 3.337 3.467 3.304 3.395 46,463,796 +0.05(+1.56%)
Jun 25, 2009 3.297 3.350 3.252 3.343 54,559,184 -0.03(-0.77%)
Jun 24, 2009 3.493 3.611 3.337 3.369 46,558,736 -0.07(-2.09%)
Jun 23, 2009 3.676 3.696 3.330 3.441 59,947,824 -0.15(-4.18%)
Jun 22, 2009 3.839 3.905 3.565 3.591 56,940,360 -0.37(-9.39%)
Jun 19, 2009 3.892 4.061 3.833 3.963 108,086,872 +0.13(+3.41%)
Jun 18, 2009 3.585 3.859 3.565 3.833 32,517,590 +0.27(+7.51%)
Jun 17, 2009 3.865 3.846 3.350 3.565 58,385,888 -0.30(-7.77%)
Jun 16, 2009 3.885 3.931 3.761 3.865 24,405,166 -0.01(-0.25%)
Jun 15, 2009 3.905 3.990 3.741 3.875 28,840,298 -0.12(-3.02%)
Jun 12, 2009 3.898 4.029 3.865 3.996 38,231,756 +0.10(+2.51%)
Jun 11, 2009 3.650 3.990 3.624 3.898 64,288,636 +0.24(+6.61%)
Jun 10, 2009 3.754 3.754 3.559 3.657 32,651,392 -0.03(-0.71%)
Jun 09, 2009 3.598 3.696 3.519 3.683 33,777,656 +0.12(+3.30%)
Jun 08, 2009 3.611 3.630 3.526 3.565 30,269,412 +0.02(+0.55%)
Jun 05, 2009 3.748 3.768 3.461 3.546 70,142,360 -0.05(-1.27%)
Jun 04, 2009 3.141 3.650 3.128 3.591 137,675,408 +0.59(+19.57%)
Jun 03, 2009 3.258 3.278 2.951 3.004 89,128,672 -0.14(-4.56%)
Jun 02, 2009 3.004 3.232 2.873 3.147 142,377,136 +0.05(+1.69%)
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.