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 )

15.45 +0.04 (+0.29%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 20, 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 (%)
Jun 28, 2013 7.595 7.629 7.506 7.595 14,612,011 -0.03(-0.36%)
Jun 27, 2013 7.554 7.629 7.506 7.623 13,817,846 +0.14(+1.84%)
Jun 26, 2013 7.547 7.547 7.416 7.485 19,087,580 +0.11(+1.49%)
Jun 25, 2013 7.251 7.396 7.210 7.375 16,352,490 +0.19(+2.68%)
Jun 24, 2013 7.155 7.265 7.124 7.182 18,947,730 -0.07(-0.95%)
Jun 21, 2013 7.217 7.306 7.123 7.251 25,444,798 +0.12(+1.64%)
Jun 20, 2013 7.100 7.313 7.045 7.134 39,138,708 -0.03(-0.38%)
Jun 19, 2013 7.210 7.237 7.141 7.162 14,873,982 -0.06(-0.86%)
Jun 18, 2013 7.148 7.286 7.124 7.224 14,620,647 +0.06(+0.77%)
Jun 17, 2013 7.203 7.224 7.120 7.169 12,777,697 +0.01(+0.10%)
Jun 14, 2013 7.327 7.334 7.093 7.162 16,653,978 -0.19(-2.53%)
Jun 13, 2013 7.210 7.354 7.162 7.347 14,502,703 +0.14(+1.91%)
Jun 12, 2013 7.437 7.457 7.210 7.210 17,207,624 -0.18(-2.42%)
Jun 11, 2013 7.492 7.526 7.385 7.389 15,520,766 -0.17(-2.27%)
Jun 10, 2013 7.478 7.609 7.457 7.561 22,374,356 +0.09(+1.20%)
Jun 07, 2013 7.354 7.492 7.306 7.471 18,111,638 +0.19(+2.55%)
Jun 06, 2013 7.196 7.292 7.155 7.286 12,344,044 +0.08(+1.05%)
Jun 05, 2013 7.320 7.368 7.210 7.210 12,660,467 -0.13(-1.78%)
Jun 04, 2013 7.402 7.492 7.327 7.341 9,687,334 -0.07(-0.93%)
Jun 03, 2013 7.430 7.492 7.306 7.409 12,149,976 -0.01(-0.09%)
May 31, 2013 7.451 7.492 7.396 7.416 18,123,528 -0.05(-0.65%)
May 30, 2013 7.396 7.526 7.389 7.464 16,103,514 +0.09(+1.21%)
May 29, 2013 7.334 7.444 7.272 7.375 17,190,882 -0.01(-0.19%)
May 28, 2013 7.416 7.464 7.334 7.389 14,286,195 +0.06(+0.75%)
May 24, 2013 7.258 7.341 7.244 7.334 10,125,237 +0.02(+0.28%)
May 23, 2013 7.210 7.354 7.182 7.313 12,287,411 -0.00(-0.05%)
May 22, 2013 7.426 7.529 7.289 7.316 18,331,780 -0.12(-1.57%)
May 21, 2013 7.440 7.494 7.406 7.433 9,341,394 +0.01(+0.09%)
May 20, 2013 7.371 7.481 7.364 7.426 12,814,009 +0.03(+0.46%)
May 17, 2013 7.296 7.426 7.275 7.392 14,153,074 +0.16(+2.18%)
May 16, 2013 7.275 7.337 7.227 7.234 13,698,336 -0.04(-0.56%)
May 15, 2013 7.186 7.337 7.132 7.275 17,959,334 +0.19(+2.71%)
May 13, 2013 7.043 7.139 7.029 7.084 8,266,180 +0.03(+0.49%)
May 10, 2013 7.056 7.091 7.008 7.050 8,810,369 +0.01(+0.10%)
May 09, 2013 7.070 7.097 7.015 7.043 7,967,434 -0.04(-0.58%)
May 08, 2013 6.988 7.104 6.954 7.084 11,427,527 +0.08(+1.17%)
May 07, 2013 6.967 7.008 6.913 7.002 12,955,682 +0.06(+0.89%)
May 06, 2013 6.878 6.947 6.851 6.940 9,869,910 +0.08(+1.10%)
May 03, 2013 6.831 6.872 6.789 6.865 11,211,275 +0.08(+1.11%)
May 02, 2013 6.769 6.831 6.735 6.789 12,414,045 +0.03(+0.40%)
May 01, 2013 6.810 6.844 6.755 6.762 11,205,455 -0.06(-0.90%)
Apr 30, 2013 6.735 6.844 6.700 6.824 19,546,590 +0.04(+0.61%)
Apr 29, 2013 6.721 6.837 6.721 6.783 13,626,422 +0.08(+1.12%)
Apr 26, 2013 6.728 6.772 6.653 6.707 11,423,420 -0.02(-0.31%)
Apr 25, 2013 6.680 6.776 6.680 6.728 9,500,251 +0.07(+1.03%)
Apr 24, 2013 6.557 6.673 6.557 6.659 9,462,507 +0.10(+1.46%)
Apr 23, 2013 6.488 6.605 6.488 6.564 14,372,209 +0.10(+1.59%)
Apr 22, 2013 6.427 6.529 6.365 6.461 11,719,605 +0.02(+0.32%)
Apr 19, 2013 6.413 6.468 6.358 6.440 13,649,567 +0.05(+0.86%)
Apr 18, 2013 6.523 6.564 6.355 6.386 31,032,254 -0.14(-2.10%)
Apr 17, 2013 6.557 6.598 6.475 6.523 20,347,758 -0.08(-1.24%)
Apr 16, 2013 6.639 6.639 6.529 6.605 19,173,904 +0.07(+1.05%)
Apr 15, 2013 6.707 6.728 6.536 6.536 18,356,778 -0.20(-2.95%)
Apr 12, 2013 6.810 6.865 6.728 6.735 21,005,634 -0.13(-1.89%)
Apr 11, 2013 6.872 7.022 6.800 6.865 34,999,764 +0.00(+0.00%)
Apr 10, 2013 6.783 6.872 6.755 6.865 13,637,427 +0.12(+1.83%)
Apr 09, 2013 6.721 6.776 6.677 6.742 9,745,076 +0.03(+0.41%)
Apr 08, 2013 6.612 6.714 6.543 6.714 11,923,442 +0.10(+1.55%)
Apr 05, 2013 6.550 6.632 6.461 6.612 24,125,322 -0.03(-0.51%)
Apr 04, 2013 6.564 6.653 6.550 6.646 14,364,427 +0.08(+1.25%)
Apr 03, 2013 6.666 6.673 6.531 6.564 15,354,482 -0.11(-1.64%)
Apr 02, 2013 6.742 6.742 6.646 6.673 10,821,946 -0.05(-0.71%)
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.