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: 11:14 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 (%)
Dec 31, 2008 5.256 5.596 5.256 5.563 7,164,634 +0.25(+4.67%)
Dec 30, 2008 5.015 5.335 4.949 5.315 4,965,711 +0.33(+6.54%)
Dec 29, 2008 4.936 5.054 4.760 4.989 5,920,634 -0.04(-0.78%)
Dec 26, 2008 5.093 5.139 4.923 5.028 0 -0.14(-2.78%)
Dec 24, 2008 5.093 5.171 4.923 5.171 2,509,829 +0.26(+5.32%)
Dec 23, 2008 4.930 4.982 4.760 4.910 6,342,697 +0.03(+0.67%)
Dec 22, 2008 5.158 5.302 4.806 4.878 10,394,491 -0.39(-7.43%)
Dec 19, 2008 5.406 5.622 5.158 5.269 14,513,761 -0.08(-1.59%)
Dec 18, 2008 5.380 5.655 5.250 5.354 8,833,129 -0.08(-1.56%)
Dec 17, 2008 5.655 5.713 5.400 5.439 9,926,679 -0.23(-4.03%)
Dec 16, 2008 5.204 5.668 5.139 5.668 9,604,067 +0.63(+12.44%)
Dec 15, 2008 5.230 5.295 4.806 5.041 8,204,644 -0.18(-3.50%)
Dec 12, 2008 4.917 5.387 4.910 5.224 0 +0.02(+0.38%)
Dec 11, 2008 5.524 5.668 5.106 5.204 11,200,849 -0.44(-7.75%)
Dec 10, 2008 5.609 5.713 5.341 5.642 8,082,093 +0.14(+2.61%)
Dec 09, 2008 5.615 5.909 5.465 5.498 9,864,446 -0.27(-4.64%)
Dec 08, 2008 5.850 5.955 5.309 5.766 15,736,583 +0.29(+5.24%)
Dec 05, 2008 5.113 5.661 5.028 5.478 0 +0.25(+4.74%)
Dec 04, 2008 5.054 5.615 5.054 5.230 12,769,055 -0.11(-2.08%)
Dec 03, 2008 4.956 5.439 4.858 5.341 12,371,370 +0.15(+2.89%)
Dec 02, 2008 5.420 5.420 4.799 5.191 13,449,645 +0.46(+9.66%)
Dec 01, 2008 5.792 5.877 4.701 4.734 10,767,470 -1.39(-22.71%)
Nov 28, 2008 5.929 6.164 5.707 6.125 4,065,520 +0.24(+4.11%)
Nov 26, 2008 5.393 5.883 5.354 5.883 6,639,018 +0.22(+3.80%)
Nov 25, 2008 5.622 5.772 5.060 5.668 15,238,311 +0.37(+7.03%)
Nov 24, 2008 4.571 5.367 4.192 5.295 23,841,222 +1.20(+29.35%)
Nov 21, 2008 5.211 5.211 3.258 4.094 35,165,156 -0.42(-9.26%)
Nov 20, 2008 4.917 5.113 4.420 4.512 29,411,680 -0.52(-10.26%)
Nov 19, 2008 6.040 6.203 4.851 5.028 19,550,464 -1.17(-18.86%)
Nov 18, 2008 5.942 6.445 5.772 6.197 14,741,723 +0.09(+1.50%)
Nov 17, 2008 6.268 6.471 5.909 6.105 10,072,099 -0.16(-2.60%)
Nov 14, 2008 6.667 6.980 6.242 6.268 0 -0.71(-10.20%)
Nov 13, 2008 6.268 6.993 5.687 6.980 20,310,718 +0.71(+11.24%)
Nov 12, 2008 7.019 7.130 6.236 6.275 18,134,838 -0.91(-12.64%)
Nov 11, 2008 6.987 7.307 6.758 7.183 8,326,772 +0.07(+0.92%)
Nov 10, 2008 7.627 7.698 6.921 7.117 7,991,758 -0.22(-3.02%)
Nov 07, 2008 7.640 7.862 7.098 7.339 0 -0.24(-3.10%)
Nov 06, 2008 8.260 8.684 7.496 7.574 18,272,470 -0.61(-7.50%)
Nov 05, 2008 8.717 8.802 8.129 8.188 14,923,768 -0.69(-7.73%)
Nov 04, 2008 8.488 9.043 8.364 8.874 15,329,407 +0.54(+6.50%)
Nov 03, 2008 8.097 8.351 7.835 8.332 9,195,421 +0.23(+2.82%)
Oct 31, 2008 8.071 8.488 7.829 8.103 0 +0.07(+0.89%)
Oct 30, 2008 8.312 8.652 7.568 8.031 12,676,188 +0.10(+1.23%)
Oct 29, 2008 7.633 8.136 7.467 7.933 15,857,963 +0.19(+2.45%)
Oct 28, 2008 6.856 7.757 6.614 7.744 16,827,410 +1.27(+19.56%)
Oct 27, 2008 6.608 7.378 6.477 6.477 14,723,259 -0.13(-1.98%)
Oct 24, 2008 5.406 7.013 5.406 6.608 0 +0.03(+0.50%)
Oct 23, 2008 7.235 7.235 6.321 6.575 16,992,382 -0.44(-6.33%)
Oct 22, 2008 6.673 7.594 6.562 7.019 19,440,742 -0.13(-1.83%)
Oct 21, 2008 6.157 7.633 6.157 7.150 23,045,152 +0.79(+12.42%)
Oct 20, 2008 7.085 7.085 5.890 6.360 16,003,206 -0.22(-3.37%)
Oct 17, 2008 6.432 7.045 6.432 6.582 0 -0.31(-4.45%)
Oct 16, 2008 6.810 7.385 6.366 6.889 13,837,188 +0.09(+1.34%)
Oct 15, 2008 6.863 7.764 6.647 6.797 19,798,202 -1.02(-13.03%)
Oct 14, 2008 6.040 8.188 6.001 7.816 60,196,080 +2.75(+54.25%)
Oct 13, 2008 5.315 5.550 4.499 5.067 16,124,252 +0.63(+14.29%)
Oct 10, 2008 4.394 5.087 3.754 4.434 0 +0.24(+5.76%)
Oct 09, 2008 5.994 6.601 4.146 4.192 38,751,820 -1.68(-28.67%)
Oct 08, 2008 7.183 7.228 5.772 5.877 20,549,522 -1.05(-15.17%)
Oct 07, 2008 7.600 7.901 6.823 6.928 10,540,471 -0.77(-10.01%)
Oct 06, 2008 7.346 8.201 6.797 7.698 12,650,364 -0.50(-6.06%)
Oct 03, 2008 9.154 9.925 7.215 8.195 0 -0.43(-5.00%)
Oct 02, 2008 8.841 9.207 8.168 8.626 7,914,605 -0.34(-3.79%)
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.