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 )

15.08 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2013 9.284 9.305 9.305 9.305 5,267,741 +0.03(+0.30%)
Dec 30, 2013 9.298 9.333 9.263 9.277 4,314,448 -0.01(-0.15%)
Dec 27, 2013 9.340 9.354 9.277 9.291 3,614,661 -0.03(-0.30%)
Dec 26, 2013 9.361 9.381 9.298 9.319 4,354,514 -0.01(-0.07%)
Dec 24, 2013 9.347 9.395 9.319 9.326 2,823,232 -0.01(-0.07%)
Dec 23, 2013 9.284 9.347 9.243 9.333 7,269,981 +0.10(+1.05%)
Dec 20, 2013 9.263 9.305 9.180 9.236 18,989,186 +0.03(+0.38%)
Dec 19, 2013 9.180 9.250 9.125 9.201 9,689,166 +0.00(+0.00%)
Dec 18, 2013 9.083 9.208 8.917 9.201 18,034,394 +0.13(+1.45%)
Dec 17, 2013 9.173 9.180 9.028 9.069 15,762,980 -0.13(-1.43%)
Dec 16, 2013 9.069 9.229 9.069 9.201 11,988,474 +0.16(+1.76%)
Dec 13, 2013 9.048 9.104 8.993 9.042 10,227,388 -0.03(-0.31%)
Dec 12, 2013 8.951 9.125 8.944 9.069 18,620,308 +0.11(+1.24%)
Dec 11, 2013 9.062 9.062 8.917 8.958 16,530,575 -0.06(-0.62%)
Dec 10, 2013 8.910 9.048 8.861 9.014 16,874,958 +0.08(+0.93%)
Dec 09, 2013 8.993 9.007 8.868 8.931 13,513,142 -0.05(-0.54%)
Dec 06, 2013 8.938 9.000 8.889 8.979 10,793,460 +0.15(+1.65%)
Dec 05, 2013 8.861 8.903 8.771 8.834 14,295,579 -0.07(-0.78%)
Dec 04, 2013 8.764 8.931 8.716 8.903 19,232,190 +0.18(+2.07%)
Dec 03, 2013 8.834 8.868 8.657 8.723 17,261,510 -0.12(-1.41%)
Dec 02, 2013 8.889 9.007 8.847 8.847 18,971,868 +0.01(+0.08%)
Nov 29, 2013 8.882 8.938 8.827 8.840 7,480,434 -0.03(-0.35%)
Nov 27, 2013 8.927 8.955 8.861 8.872 11,830,395 -0.02(-0.23%)
Nov 26, 2013 8.934 8.955 8.851 8.892 13,067,370 -0.01(-0.16%)
Nov 25, 2013 8.961 9.044 8.906 8.906 18,671,548 -0.06(-0.62%)
Nov 22, 2013 8.948 8.982 8.858 8.961 11,877,726 +0.03(+0.31%)
Nov 21, 2013 8.823 8.989 8.782 8.934 19,300,972 +0.14(+1.65%)
Nov 20, 2013 8.823 8.851 8.747 8.789 16,776,290 -0.03(-0.39%)
Nov 19, 2013 8.851 8.892 8.741 8.823 16,588,225 -0.03(-0.31%)
Nov 18, 2013 8.906 8.955 8.810 8.851 15,458,357 -0.02(-0.23%)
Nov 15, 2013 8.955 8.975 8.865 8.872 19,302,276 -0.07(-0.77%)
Nov 14, 2013 9.010 9.010 8.920 8.941 11,653,535 -0.03(-0.38%)
Nov 13, 2013 8.865 8.975 8.775 8.975 11,408,817 +0.11(+1.25%)
Nov 12, 2013 8.934 8.986 8.823 8.865 8,937,786 -0.08(-0.93%)
Nov 11, 2013 9.003 9.044 8.920 8.948 11,297,846 -0.04(-0.46%)
Nov 08, 2013 8.623 8.989 8.596 8.989 16,057,318 +0.39(+4.49%)
Nov 07, 2013 8.768 8.830 8.596 8.602 13,657,480 -0.14(-1.58%)
Nov 06, 2013 8.741 8.761 8.630 8.741 10,931,572 +0.07(+0.80%)
Nov 05, 2013 8.582 8.747 8.540 8.671 13,806,906 +0.04(+0.48%)
Nov 04, 2013 8.671 8.706 8.575 8.630 11,415,845 -0.03(-0.32%)
Nov 01, 2013 8.665 8.734 8.616 8.658 12,660,951 +0.00(+0.04%)
Oct 31, 2013 8.637 8.747 8.609 8.654 15,556,540 +0.00(+0.04%)
Oct 30, 2013 8.741 8.782 8.637 8.651 15,344,563 -0.09(-1.03%)
Oct 29, 2013 8.803 8.823 8.692 8.741 12,943,137 -0.06(-0.63%)
Oct 28, 2013 8.741 8.837 8.720 8.796 12,780,913 +0.03(+0.39%)
Oct 25, 2013 8.754 8.789 8.699 8.761 14,154,132 +0.04(+0.48%)
Oct 24, 2013 8.727 8.754 8.665 8.720 15,387,325 +0.01(+0.08%)
Oct 23, 2013 8.692 8.747 8.665 8.713 18,205,176 -0.01(-0.16%)
Oct 22, 2013 8.678 8.761 8.651 8.727 25,914,058 +0.06(+0.64%)
Oct 21, 2013 8.678 8.706 8.623 8.671 13,427,814 -0.03(-0.32%)
Oct 18, 2013 8.741 8.754 8.547 8.699 17,103,120 +0.04(+0.44%)
Oct 17, 2013 8.478 8.665 8.361 8.661 22,769,712 +0.28(+3.34%)
Oct 16, 2013 8.312 8.547 8.237 8.382 26,322,892 +0.19(+2.36%)
Oct 15, 2013 8.223 8.257 8.147 8.188 12,536,826 -0.05(-0.59%)
Oct 14, 2013 8.154 8.250 8.126 8.237 11,367,827 +0.03(+0.42%)
Oct 11, 2013 8.085 8.216 8.029 8.202 11,917,630 +0.09(+1.11%)
Oct 10, 2013 7.933 8.119 7.933 8.112 16,525,489 +0.27(+3.43%)
Oct 09, 2013 7.802 7.905 7.760 7.843 18,594,620 +0.04(+0.53%)
Oct 08, 2013 7.898 7.971 7.767 7.802 22,891,450 -0.10(-1.31%)
Oct 07, 2013 7.967 7.981 7.884 7.905 13,219,655 -0.13(-1.63%)
Oct 04, 2013 7.912 8.078 7.898 8.036 12,423,653 +0.13(+1.66%)
Oct 03, 2013 7.864 7.947 7.802 7.905 18,580,860 +0.02(+0.26%)
Oct 02, 2013 7.884 7.971 7.857 7.884 15,989,205 -0.08(-0.95%)
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.