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 )

14.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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, 2010 5.212 5.371 5.201 5.216 112,484 +0.01(+0.17%)
Sep 29, 2010 5.148 5.286 5.109 5.207 16,997,244 +0.03(+0.51%)
Sep 28, 2010 5.155 5.201 5.089 5.181 73,243 +0.05(+0.89%)
Sep 27, 2010 5.155 5.260 5.129 5.135 17,212,280 -0.04(-0.76%)
Sep 24, 2010 5.129 5.240 5.063 5.175 20,155,996 +0.16(+3.27%)
Sep 23, 2010 5.011 5.240 4.991 5.011 23,530,986 -0.15(-2.92%)
Sep 22, 2010 5.338 5.391 5.148 5.162 19,254,406 -0.18(-3.43%)
Sep 21, 2010 5.489 5.561 5.332 5.345 3,053 -0.13(-2.39%)
Sep 20, 2010 5.404 5.509 5.338 5.476 14,015,161 +0.09(+1.58%)
Sep 17, 2010 5.391 5.430 5.283 5.391 13,788,067 +0.01(+0.24%)
Sep 15, 2010 5.253 5.417 5.214 5.378 15,308,109 +0.09(+1.73%)
Sep 14, 2010 5.437 5.446 5.247 5.286 305 -0.16(-2.89%)
Sep 13, 2010 5.496 5.568 5.397 5.443 23,573,646 +0.06(+1.09%)
Sep 10, 2010 5.299 5.391 5.273 5.384 15,192,574 +0.07(+1.23%)
Sep 09, 2010 5.351 5.443 5.253 5.319 12,894 +0.09(+1.75%)
Sep 08, 2010 5.063 5.319 5.057 5.227 7,633 +0.17(+3.37%)
Sep 07, 2010 5.162 5.194 4.985 5.057 1,432 -0.20(-3.86%)
Sep 03, 2010 5.279 5.332 5.155 5.260 12,083,216 +0.07(+1.26%)
Sep 02, 2010 5.129 5.201 5.089 5.194 12,695,537 +0.05(+1.02%)
Sep 01, 2010 4.906 5.148 4.880 5.142 19,843,408 +0.33(+6.95%)
Aug 31, 2010 4.801 4.867 4.723 4.808 76,831 +0.03(+0.62%)
Aug 30, 2010 4.919 4.919 4.769 4.778 13,750,857 -0.04(-0.75%)
Aug 27, 2010 4.965 4.985 4.762 4.814 21,019,076 -0.06(-1.21%)
Aug 26, 2010 4.867 4.932 4.778 4.873 24,361 +0.12(+2.48%)
Aug 25, 2010 4.788 4.860 4.664 4.756 25,849 -0.05(-1.09%)
Aug 24, 2010 4.913 4.998 4.788 4.808 1,793 -0.19(-3.80%)
Aug 23, 2010 5.070 5.161 4.978 4.998 14,868,625 +0.00(+0.00%)
Aug 20, 2010 4.939 5.024 4.854 4.998 15,788,848 +0.03(+0.53%)
Aug 19, 2010 5.070 5.148 4.932 4.971 1,793 -0.12(-2.31%)
Aug 18, 2010 5.135 5.200 5.066 5.089 17,812,948 -0.05(-0.89%)
Aug 17, 2010 5.142 5.161 5.056 5.135 7,753 +0.04(+0.77%)
Aug 16, 2010 5.083 5.102 5.016 5.096 12,044,464 -0.02(-0.38%)
Aug 13, 2010 5.115 5.246 5.089 5.115 15,491,348 +0.01(+0.26%)
Aug 12, 2010 5.102 5.207 5.037 5.102 19,594,158 -0.07(-1.39%)
Aug 11, 2010 5.429 5.462 5.161 5.174 13,663 -0.38(-6.83%)
Aug 10, 2010 5.410 5.573 5.377 5.554 24,231,330 +0.08(+1.43%)
Aug 09, 2010 5.384 5.482 5.220 5.475 18,693,888 +0.13(+2.45%)
Aug 06, 2010 5.344 5.482 5.299 5.344 13,888,824 -0.19(-3.43%)
Aug 05, 2010 5.508 5.554 5.449 5.534 11,302,130 -0.01(-0.24%)
Aug 04, 2010 5.586 5.652 5.514 5.547 17,692,764 -0.02(-0.35%)
Aug 03, 2010 5.776 5.809 5.521 5.567 25,849 -0.26(-4.49%)
Aug 02, 2010 5.606 5.828 5.567 5.828 25,927,500 +0.29(+5.32%)
Jul 30, 2010 5.534 5.560 5.416 5.534 16,093,850 +0.01(+0.24%)
Jul 29, 2010 5.593 5.619 5.433 5.521 13,861,374 +0.01(+0.24%)
Jul 28, 2010 5.508 5.580 5.449 5.508 19,110 +0.00(+0.00%)
Jul 27, 2010 5.508 5.652 5.455 5.508 14,367 +0.07(+1.32%)
Jul 26, 2010 5.246 5.462 5.200 5.436 16,933,664 +0.18(+3.49%)
Jul 23, 2010 5.200 5.285 5.070 5.253 16,924,400 +0.05(+1.01%)
Jul 22, 2010 5.220 5.312 5.043 5.200 458 +0.27(+5.44%)
Jul 21, 2010 5.161 5.181 4.926 4.932 25,939,736 -0.13(-2.58%)
Jul 20, 2010 5.063 5.112 4.906 5.063 26,466,564 -0.02(-0.39%)
Jul 19, 2010 5.070 5.161 4.971 5.083 22,482,892 +0.02(+0.39%)
Jul 16, 2010 5.070 5.351 4.998 5.063 23,859,140 -0.31(-5.72%)
Jul 15, 2010 5.397 5.429 5.200 5.370 18,404,380 -0.02(-0.36%)
Jul 14, 2010 5.423 5.446 5.299 5.390 18,145,284 -0.09(-1.55%)
Jul 13, 2010 5.475 5.527 5.416 5.475 917 +0.09(+1.70%)
Jul 12, 2010 5.442 5.501 5.357 5.384 16,320,700 -0.08(-1.44%)
Jul 09, 2010 5.462 5.514 5.305 5.462 13,630,357 +0.14(+2.71%)
Jul 08, 2010 5.279 5.364 5.213 5.318 40,511 +0.09(+1.75%)
Jul 07, 2010 4.880 5.246 4.847 5.227 21,931,990 +0.38(+7.83%)
Jul 06, 2010 4.847 4.932 4.782 4.847 7,761 +0.12(+2.63%)
Jul 02, 2010 4.723 4.932 4.671 4.723 14,838,380 -0.10(-2.04%)
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.