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 )

14.93 -0.15 (-1.03%)
Streaming Delayed Price Updated: 2:43 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 (%)
Dec 31, 2009 3.683 3.624 3.624 3.624 8,872,136 -0.07(-1.77%)
Dec 30, 2009 3.689 3.709 3.657 3.689 5,432,614 -0.03(-0.88%)
Dec 29, 2009 3.683 3.741 3.657 3.722 8,019,455 +0.04(+1.06%)
Dec 28, 2009 3.774 3.787 3.663 3.683 9,439,342 -0.08(-2.08%)
Dec 24, 2009 3.676 3.761 3.676 3.761 4,690,507 +0.07(+1.77%)
Dec 23, 2009 3.735 3.754 3.643 3.696 12,722,066 -0.03(-0.88%)
Dec 22, 2009 3.709 3.774 3.709 3.728 19,142,856 -0.03(-0.70%)
Dec 21, 2009 3.683 3.781 3.624 3.754 27,610,244 +0.12(+3.42%)
Dec 18, 2009 3.643 3.663 3.506 3.630 24,171,004 +0.03(+0.72%)
Dec 17, 2009 3.728 3.748 3.591 3.604 32,948,748 -0.29(-7.54%)
Dec 16, 2009 3.807 3.905 3.728 3.898 18,715,922 +0.10(+2.58%)
Dec 15, 2009 3.931 3.976 3.787 3.800 19,006,688 -0.18(-4.59%)
Dec 14, 2009 3.970 3.990 3.957 3.983 14,793,198 +0.02(+0.49%)
Dec 11, 2009 3.859 3.996 3.787 3.963 20,354,676 +0.12(+3.23%)
Dec 10, 2009 3.813 3.931 3.807 3.839 11,510,339 -0.05(-1.18%)
Dec 09, 2009 3.826 3.918 3.768 3.885 19,134,610 +0.08(+2.06%)
Dec 08, 2009 3.813 3.852 3.754 3.807 21,462,032 -0.04(-1.02%)
Dec 07, 2009 3.872 3.996 3.807 3.846 27,986,248 -0.18(-4.38%)
Dec 04, 2009 3.924 4.048 3.826 4.022 29,341,280 +0.20(+5.12%)
Dec 03, 2009 4.035 4.107 3.820 3.826 26,255,530 -0.16(-4.09%)
Dec 02, 2009 3.885 3.999 3.846 3.990 22,953,616 +0.10(+2.69%)
Dec 01, 2009 3.872 3.892 3.728 3.885 29,580,616 +0.06(+1.54%)
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%)
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.