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 )

14.75 -0.28 (-1.86%)
Streaming Delayed Price Updated: 9:59 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 (%)
Sep 30, 2009 4.306 4.390 4.234 4.240 39,357,844 -0.03(-0.76%)
Sep 29, 2009 4.253 4.358 4.240 4.273 18,399,342 +0.07(+1.69%)
Sep 28, 2009 4.149 4.234 4.077 4.202 16,303,772 +0.13(+3.22%)
Sep 25, 2009 4.136 4.175 4.032 4.071 23,342,932 -0.17(-4.00%)
Sep 24, 2009 4.410 4.410 4.084 4.240 33,450,092 -0.13(-2.99%)
Sep 23, 2009 4.475 4.521 4.364 4.371 27,065,934 -0.10(-2.19%)
Sep 22, 2009 4.423 4.482 4.279 4.469 25,605,748 +0.14(+3.32%)
Sep 21, 2009 4.286 4.377 4.175 4.325 26,347,302 +0.00(+0.00%)
Sep 18, 2009 4.286 4.384 4.240 4.325 39,336,172 +0.05(+1.22%)
Sep 17, 2009 4.560 4.566 4.227 4.273 47,781,616 -0.10(-2.24%)
Sep 16, 2009 4.208 4.612 4.201 4.371 67,902,328 +0.16(+3.72%)
Sep 15, 2009 3.921 4.260 3.901 4.214 48,426,304 +0.29(+7.49%)
Sep 14, 2009 3.816 3.947 3.758 3.921 28,131,968 +0.05(+1.35%)
Sep 11, 2009 4.038 4.038 3.862 3.868 33,118,504 -0.16(-4.05%)
Sep 10, 2009 4.025 4.064 3.927 4.032 27,312,438 -0.02(-0.48%)
Sep 09, 2009 4.025 4.058 3.914 4.051 25,366,442 +0.03(+0.65%)
Sep 08, 2009 4.136 4.155 3.979 4.025 19,886,824 -0.03(-0.80%)
Sep 04, 2009 3.901 4.123 3.823 4.058 39,038,744 +0.18(+4.54%)
Sep 03, 2009 3.895 3.934 3.816 3.882 22,501,336 +0.08(+2.23%)
Sep 02, 2009 3.960 4.005 3.784 3.797 34,019,348 -0.22(-5.37%)
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.