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 )

15.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2013 7.698 7.881 7.629 7.871 14,873,482 +0.03(+0.35%)
Sep 27, 2013 7.781 7.905 7.733 7.843 12,713,838 +0.01(+0.18%)
Sep 26, 2013 7.905 7.926 7.774 7.829 13,300,650 -0.08(-0.96%)
Sep 25, 2013 7.898 7.991 7.795 7.905 11,973,248 +0.02(+0.26%)
Sep 24, 2013 7.822 7.940 7.746 7.884 19,394,616 +0.03(+0.44%)
Sep 23, 2013 7.940 7.974 7.788 7.850 20,923,108 -0.14(-1.73%)
Sep 20, 2013 7.988 8.036 7.871 7.988 33,501,264 -0.02(-0.26%)
Sep 19, 2013 8.361 8.361 7.960 8.009 30,861,246 -0.32(-3.89%)
Sep 18, 2013 8.375 8.451 8.312 8.333 12,650,611 -0.03(-0.41%)
Sep 17, 2013 8.333 8.388 8.299 8.368 7,970,350 +0.05(+0.58%)
Sep 16, 2013 8.354 8.368 8.292 8.319 9,649,022 +0.06(+0.67%)
Sep 13, 2013 8.264 8.299 8.202 8.264 6,590,972 +0.00(+0.00%)
Sep 12, 2013 8.326 8.347 8.237 8.264 9,794,889 -0.06(-0.75%)
Sep 11, 2013 8.361 8.423 8.264 8.326 10,530,837 -0.06(-0.66%)
Sep 10, 2013 8.340 8.388 8.306 8.382 13,671,492 +0.10(+1.25%)
Sep 09, 2013 8.250 8.285 8.133 8.278 13,096,109 +0.06(+0.76%)
Sep 06, 2013 8.264 8.278 8.098 8.216 20,418,406 +0.04(+0.51%)
Sep 05, 2013 8.078 8.243 8.071 8.174 15,745,073 +0.11(+1.37%)
Sep 04, 2013 8.050 8.147 7.995 8.064 21,353,864 +0.00(+0.00%)
Sep 03, 2013 8.140 8.264 8.022 8.064 14,042,210 +0.01(+0.09%)
Aug 30, 2013 8.140 8.147 7.967 8.057 17,615,996 -0.08(-1.02%)
Aug 29, 2013 8.085 8.195 8.064 8.140 13,438,074 +0.07(+0.86%)
Aug 28, 2013 7.988 8.167 7.947 8.071 15,404,835 +0.03(+0.34%)
Aug 27, 2013 8.254 8.257 8.016 8.043 16,856,850 -0.32(-3.80%)
Aug 26, 2013 8.409 8.464 8.340 8.361 11,560,581 -0.06(-0.74%)
Aug 23, 2013 8.540 8.561 8.382 8.423 9,666,691 -0.07(-0.77%)
Aug 22, 2013 8.344 8.499 8.317 8.489 12,041,530 +0.18(+2.15%)
Aug 21, 2013 8.330 8.399 8.248 8.310 14,127,279 -0.05(-0.58%)
Aug 20, 2013 8.255 8.406 8.174 8.358 18,207,870 +0.12(+1.42%)
Aug 19, 2013 8.344 8.344 8.241 8.241 11,491,302 -0.12(-1.40%)
Aug 16, 2013 8.310 8.468 8.282 8.358 11,368,640 +0.05(+0.66%)
Aug 15, 2013 8.372 8.372 8.241 8.303 13,980,586 -0.14(-1.71%)
Aug 14, 2013 8.434 8.495 8.392 8.447 12,624,653 +0.01(+0.08%)
Aug 13, 2013 8.392 8.502 8.317 8.440 14,022,176 +0.07(+0.82%)
Aug 12, 2013 8.358 8.420 8.310 8.372 10,237,174 -0.03(-0.41%)
Aug 09, 2013 8.440 8.502 8.379 8.406 11,382,668 -0.04(-0.49%)
Aug 08, 2013 8.440 8.502 8.344 8.447 16,893,404 +0.08(+0.90%)
Aug 07, 2013 8.475 8.482 8.330 8.372 16,297,827 -0.14(-1.62%)
Aug 06, 2013 8.592 8.633 8.461 8.509 15,781,359 -0.10(-1.12%)
Aug 05, 2013 8.592 8.660 8.552 8.605 8,020,328 -0.02(-0.24%)
Aug 02, 2013 8.647 8.674 8.550 8.626 12,225,032 -0.03(-0.32%)
Aug 01, 2013 8.516 8.681 8.509 8.653 15,946,321 +0.21(+2.52%)
Jul 31, 2013 8.406 8.537 8.399 8.440 14,532,497 +0.05(+0.66%)
Jul 30, 2013 8.385 8.447 8.324 8.385 12,871,475 +0.02(+0.25%)
Jul 29, 2013 8.509 8.523 8.330 8.365 11,915,721 -0.16(-1.85%)
Jul 26, 2013 8.413 8.530 8.413 8.523 13,829,139 +0.03(+0.32%)
Jul 25, 2013 8.482 8.588 8.427 8.495 19,482,430 -0.01(-0.08%)
Jul 24, 2013 8.489 8.550 8.423 8.502 15,688,685 +0.05(+0.65%)
Jul 23, 2013 8.530 8.537 8.399 8.447 18,279,756 -0.05(-0.65%)
Jul 22, 2013 8.296 8.509 8.269 8.502 19,523,754 +0.23(+2.74%)
Jul 19, 2013 8.152 8.303 8.138 8.275 19,319,514 +0.14(+1.78%)
Jul 18, 2013 7.911 8.248 7.863 8.131 26,133,694 +0.12(+1.55%)
Jul 17, 2013 7.959 8.055 7.939 8.007 13,486,613 +0.07(+0.87%)
Jul 16, 2013 8.097 8.100 7.849 7.939 14,396,309 -0.14(-1.79%)
Jul 15, 2013 8.138 8.186 8.083 8.083 9,827,772 -0.02(-0.25%)
Jul 12, 2013 7.980 8.107 7.959 8.104 12,115,031 +0.15(+1.90%)
Jul 11, 2013 8.220 8.220 7.911 7.952 21,360,658 -0.15(-1.87%)
Jul 10, 2013 8.159 8.186 8.028 8.104 14,915,368 -0.06(-0.76%)
Jul 09, 2013 8.241 8.227 8.117 8.165 20,012,152 -0.02(-0.25%)
Jul 08, 2013 8.289 8.337 8.172 8.186 16,357,322 -0.06(-0.75%)
Jul 05, 2013 7.925 8.248 7.925 8.248 20,552,950 +0.39(+4.99%)
Jul 03, 2013 7.787 7.877 7.760 7.856 7,572,938 +0.02(+0.26%)
Jul 02, 2013 7.726 7.897 7.705 7.836 17,639,844 +0.11(+1.42%)
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.