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
Official Closing 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 (%)
Nov 30, 2009 3.643 3.839 3.643 3.826 31,867,322 +0.19(+5.21%)
Nov 27, 2009 3.670 3.774 3.637 3.637 11,205,780 -0.20(-5.27%)
Nov 25, 2009 3.885 3.918 3.813 3.839 12,478,549 -0.04(-1.01%)
Nov 24, 2009 3.852 3.892 3.768 3.879 13,569,099 -0.01(-0.17%)
Nov 23, 2009 3.826 3.911 3.807 3.885 12,249,230 +0.14(+3.84%)
Nov 20, 2009 3.768 3.852 3.715 3.741 16,730,449 -0.06(-1.55%)
Nov 19, 2009 3.839 3.865 3.702 3.800 24,261,448 -0.08(-2.02%)
Nov 18, 2009 3.761 3.924 3.702 3.879 28,264,022 +0.12(+3.30%)
Nov 17, 2009 3.657 3.781 3.624 3.754 14,721,913 +0.10(+2.86%)
Nov 16, 2009 3.715 3.787 3.617 3.650 20,293,442 +0.00(+0.00%)
Nov 13, 2009 3.728 3.800 3.604 3.650 23,123,348 -0.08(-2.27%)
Nov 12, 2009 3.748 3.826 3.702 3.735 19,417,776 -0.03(-0.69%)
Nov 11, 2009 3.741 3.787 3.709 3.761 17,569,410 +0.05(+1.23%)
Nov 10, 2009 3.735 3.800 3.663 3.715 20,302,918 -0.10(-2.57%)
Nov 09, 2009 3.813 3.839 3.741 3.813 23,175,502 +0.07(+1.92%)
Nov 06, 2009 3.526 3.768 3.519 3.741 33,655,824 +0.21(+5.92%)
Nov 05, 2009 3.506 3.637 3.467 3.532 26,551,070 +0.06(+1.69%)
Nov 04, 2009 3.722 3.728 3.467 3.474 24,001,630 -0.14(-3.97%)
Nov 03, 2009 3.539 3.663 3.493 3.617 28,882,394 -0.01(-0.18%)
Nov 02, 2009 3.513 3.683 3.500 3.624 33,088,078 +0.10(+2.97%)
Oct 30, 2009 3.663 3.676 3.454 3.519 32,946,254 -0.18(-4.77%)
Oct 29, 2009 3.741 3.852 3.650 3.696 49,666,392 +0.10(+2.91%)
Oct 28, 2009 3.807 3.839 3.565 3.591 45,439,188 -0.22(-5.66%)
Oct 27, 2009 3.990 4.003 3.781 3.807 43,125,924 -0.18(-4.58%)
Oct 26, 2009 4.218 4.225 3.957 3.990 40,985,336 -0.24(-5.71%)
Oct 23, 2009 4.231 4.244 4.153 4.231 22,918,772 -0.10(-2.26%)
Oct 22, 2009 4.114 4.453 4.061 4.329 52,544,748 +0.23(+5.57%)
Oct 21, 2009 4.166 4.473 4.087 4.101 66,423,664 -0.17(-3.98%)
Oct 20, 2009 4.179 4.290 4.159 4.270 38,942,460 +0.12(+2.99%)
Oct 19, 2009 4.225 4.257 4.081 4.146 15,773,311 -0.07(-1.55%)
Oct 16, 2009 4.270 4.309 4.120 4.212 32,742,212 -0.13(-3.01%)
Oct 15, 2009 4.296 4.394 4.270 4.342 25,325,910 -0.02(-0.45%)
Oct 14, 2009 4.296 4.401 4.205 4.362 31,038,906 +0.16(+3.89%)
Oct 13, 2009 4.101 4.218 4.087 4.199 27,056,458 +0.08(+1.90%)
Oct 12, 2009 4.081 4.127 4.042 4.120 15,394,763 +0.08(+1.94%)
Oct 09, 2009 4.035 4.061 3.983 4.042 22,369,560 -0.02(-0.48%)
Oct 08, 2009 4.140 4.146 4.035 4.061 22,001,548 -0.04(-0.96%)
Oct 07, 2009 4.068 4.146 3.970 4.101 15,593,681 +0.03(+0.80%)
Oct 06, 2009 4.127 4.231 3.970 4.068 22,235,920 +0.00(+0.00%)
Oct 05, 2009 4.101 4.127 4.009 4.068 19,838,794 +0.04(+0.97%)
Oct 02, 2009 3.918 4.212 3.872 4.029 34,658,748 +0.02(+0.49%)
Oct 01, 2009 4.212 4.244 3.990 4.009 34,508,680 -0.24(-5.54%)
Sep 30, 2009 4.309 4.394 4.238 4.244 39,321,664 -0.03(-0.76%)
Sep 29, 2009 4.257 4.362 4.244 4.277 18,382,428 +0.07(+1.69%)
Sep 28, 2009 4.153 4.238 4.081 4.206 16,288,784 +0.13(+3.22%)
Sep 25, 2009 4.140 4.179 4.035 4.074 23,321,472 -0.17(-4.00%)
Sep 24, 2009 4.414 4.414 4.087 4.244 33,419,342 -0.13(-2.99%)
Sep 23, 2009 4.479 4.525 4.368 4.375 27,041,052 -0.10(-2.19%)
Sep 22, 2009 4.427 4.486 4.283 4.473 25,582,208 +0.14(+3.32%)
Sep 21, 2009 4.290 4.381 4.179 4.329 26,323,082 +0.00(+0.00%)
Sep 18, 2009 4.290 4.388 4.244 4.329 39,300,008 +0.05(+1.22%)
Sep 17, 2009 4.564 4.571 4.231 4.277 47,737,688 -0.10(-2.24%)
Sep 16, 2009 4.212 4.616 4.205 4.375 67,839,904 +0.16(+3.72%)
Sep 15, 2009 3.924 4.264 3.905 4.218 48,381,784 +0.29(+7.49%)
Sep 14, 2009 3.820 3.950 3.761 3.924 28,106,106 +0.05(+1.35%)
Sep 11, 2009 4.042 4.042 3.865 3.872 33,088,056 -0.16(-4.05%)
Sep 10, 2009 4.029 4.068 3.931 4.035 27,287,330 -0.02(-0.48%)
Sep 09, 2009 4.029 4.061 3.918 4.055 25,343,122 +0.03(+0.65%)
Sep 08, 2009 4.140 4.159 3.983 4.029 19,868,542 -0.03(-0.80%)
Sep 04, 2009 3.905 4.127 3.826 4.061 39,002,856 +0.18(+4.54%)
Sep 03, 2009 3.898 3.937 3.820 3.885 22,480,650 +0.08(+2.23%)
Sep 02, 2009 3.963 4.009 3.787 3.800 33,988,072 -0.22(-5.37%)
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.