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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 28, 2010 5.251 5.388 5.199 5.251 16,700,120 -0.12(-2.20%)
May 27, 2010 5.159 5.369 5.061 5.369 28,108,096 +0.33(+6.49%)
May 26, 2010 5.205 5.231 5.002 5.041 152 -0.05(-1.03%)
May 25, 2010 4.747 5.127 4.688 5.094 1,804 +0.19(+3.87%)
May 24, 2010 5.159 5.166 4.885 4.904 18,078,722 -0.24(-4.70%)
May 21, 2010 4.806 5.179 4.754 5.146 31,590,134 +0.26(+5.35%)
May 20, 2010 4.828 5.061 4.780 4.885 35,915 -0.21(-4.11%)
May 19, 2010 5.107 5.218 4.989 5.094 25,402,202 -0.05(-1.05%)
May 18, 2010 5.493 5.506 5.074 5.148 1,682 -0.25(-4.69%)
May 17, 2010 5.519 5.558 5.198 5.401 30,509,810 -0.11(-2.02%)
May 14, 2010 5.512 5.597 5.375 5.512 36,077,144 -0.16(-2.88%)
May 13, 2010 5.689 5.826 5.643 5.676 25,408,796 -0.01(-0.23%)
May 12, 2010 5.695 5.741 5.597 5.689 20,048,988 +0.08(+1.40%)
May 11, 2010 5.676 5.728 5.584 5.610 45,420,868 +0.15(+2.75%)
May 10, 2010 5.336 5.467 5.303 5.460 37,748,944 +0.31(+5.96%)
May 07, 2010 5.205 5.362 5.094 5.153 51,990,540 +0.02(+0.38%)
May 06, 2010 5.207 5.604 4.885 5.133 20,079 -0.39(-7.05%)
May 05, 2010 5.610 5.748 5.493 5.522 28,289,112 -0.13(-2.26%)
May 04, 2010 5.859 5.859 5.591 5.650 33,404,260 -0.23(-3.89%)
May 03, 2010 5.944 6.003 5.761 5.878 23,556,244 -0.02(-0.33%)
Apr 30, 2010 5.872 5.950 5.767 5.898 35,277,180 +0.04(+0.67%)
Apr 29, 2010 5.767 5.963 5.735 5.859 27,361,160 +0.16(+2.87%)
Apr 28, 2010 5.761 5.872 5.630 5.695 43,536,096 +0.06(+1.04%)
Apr 27, 2010 5.715 5.787 5.532 5.637 43,264,328 -0.12(-2.05%)
Apr 26, 2010 6.035 6.048 5.722 5.754 37,225,712 -0.26(-4.24%)
Apr 23, 2010 5.990 6.062 5.738 6.009 46,137,708 +0.05(+0.77%)
Apr 22, 2010 5.676 6.003 5.604 5.963 46,661,684 +0.12(+2.01%)
Apr 21, 2010 5.846 6.434 5.741 5.846 62,362 +0.24(+4.20%)
Apr 20, 2010 5.355 5.715 5.323 5.610 7,554 +0.29(+5.54%)
Apr 19, 2010 5.192 5.368 5.159 5.316 46,513,952 +0.08(+1.62%)
Apr 16, 2010 5.440 5.447 5.133 5.231 55,575,496 -0.23(-4.19%)
Apr 15, 2010 5.584 5.604 5.414 5.460 27,467,774 -0.11(-2.00%)
Apr 14, 2010 5.388 5.604 5.375 5.571 31,979,684 +0.25(+4.67%)
Apr 13, 2010 5.290 5.388 5.159 5.323 47,755,256 -0.13(-2.40%)
Apr 12, 2010 5.499 5.506 5.408 5.453 17,762,190 -0.01(-0.12%)
Apr 09, 2010 5.506 5.519 5.395 5.460 20,493,844 +0.01(+0.12%)
Apr 08, 2010 5.408 5.493 5.244 5.453 57,464,604 -0.12(-2.11%)
Apr 07, 2010 5.865 5.865 5.565 5.571 78,730,448 +0.03(+0.59%)
Apr 06, 2010 5.316 5.623 5.297 5.538 46,717,292 +0.31(+5.88%)
Apr 05, 2010 5.153 5.342 5.094 5.231 24,718,488 +0.13(+2.56%)
Apr 01, 2010 5.107 5.100 5.100 5.100 15,527,997 +0.03(+0.65%)
Mar 31, 2010 5.022 5.133 5.015 5.068 9,726,615 -0.01(-0.13%)
Mar 30, 2010 5.048 5.100 5.002 5.074 16,934,416 +0.03(+0.52%)
Mar 29, 2010 5.159 5.185 4.963 5.048 26,054,784 -0.09(-1.78%)
Mar 26, 2010 5.218 5.244 5.041 5.140 26,848,642 -0.05(-0.88%)
Mar 25, 2010 5.251 5.310 5.159 5.185 36,636,352 +0.02(+0.38%)
Mar 24, 2010 5.015 5.231 5.009 5.166 31,839,948 +0.14(+2.73%)
Mar 23, 2010 4.996 5.041 4.963 5.028 16,837,690 +0.03(+0.65%)
Mar 22, 2010 4.904 5.055 4.845 4.996 21,451,514 +0.03(+0.53%)
Mar 19, 2010 4.956 5.015 4.885 4.970 23,185,174 +0.03(+0.53%)
Mar 18, 2010 5.113 5.113 4.904 4.943 30,024,750 -0.22(-4.30%)
Mar 17, 2010 5.074 5.244 5.048 5.166 27,456,188 +0.13(+2.60%)
Mar 16, 2010 4.976 5.048 4.885 5.035 26,001,846 +0.08(+1.72%)
Mar 15, 2010 4.865 4.956 4.862 4.950 40,348,912 +0.01(+0.26%)
Mar 12, 2010 5.270 5.355 4.885 4.937 48,865,896 -0.22(-4.19%)
Mar 11, 2010 4.970 5.166 4.930 5.153 26,874,088 +0.21(+4.23%)
Mar 10, 2010 4.806 5.028 4.773 4.943 30,998,510 +0.20(+4.13%)
Mar 09, 2010 4.721 4.800 4.630 4.747 19,421,936 -0.01(-0.14%)
Mar 08, 2010 4.715 4.806 4.701 4.754 12,503,498 +0.01(+0.28%)
Mar 05, 2010 4.688 4.747 4.649 4.741 16,753,706 +0.10(+2.11%)
Mar 04, 2010 4.603 4.688 4.577 4.643 10,232,854 +0.04(+0.85%)
Mar 03, 2010 4.603 4.662 4.564 4.603 14,259,577 +0.00(+0.00%)
Mar 02, 2010 4.558 4.669 4.558 4.603 11,912,813 +0.05(+1.00%)
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.