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: 10:33 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, 2009 3.679 3.621 3.621 3.621 8,880,300 -0.07(-1.77%)
Dec 30, 2009 3.686 3.705 3.653 3.686 5,437,613 -0.03(-0.88%)
Dec 29, 2009 3.679 3.738 3.653 3.718 8,026,834 +0.04(+1.06%)
Dec 28, 2009 3.771 3.784 3.660 3.679 9,448,027 -0.08(-2.08%)
Dec 24, 2009 3.673 3.758 3.673 3.758 4,694,823 +0.07(+1.77%)
Dec 23, 2009 3.731 3.751 3.640 3.692 12,733,772 -0.03(-0.88%)
Dec 22, 2009 3.705 3.771 3.705 3.725 19,160,470 -0.03(-0.70%)
Dec 21, 2009 3.679 3.777 3.621 3.751 27,635,650 +0.12(+3.42%)
Dec 18, 2009 3.640 3.660 3.503 3.627 24,193,246 +0.03(+0.72%)
Dec 17, 2009 3.725 3.745 3.588 3.601 32,979,066 -0.29(-7.54%)
Dec 16, 2009 3.803 3.901 3.725 3.895 18,733,144 +0.10(+2.58%)
Dec 15, 2009 3.927 3.973 3.784 3.797 19,024,178 -0.18(-4.59%)
Dec 14, 2009 3.966 3.986 3.953 3.979 14,806,811 +0.02(+0.49%)
Dec 11, 2009 3.855 3.992 3.784 3.960 20,373,406 +0.12(+3.23%)
Dec 10, 2009 3.810 3.927 3.803 3.836 11,520,931 -0.05(-1.18%)
Dec 09, 2009 3.823 3.914 3.764 3.882 19,152,216 +0.08(+2.06%)
Dec 08, 2009 3.810 3.849 3.751 3.803 21,481,780 -0.04(-1.02%)
Dec 07, 2009 3.868 3.992 3.803 3.842 28,012,000 -0.18(-4.38%)
Dec 04, 2009 3.921 4.045 3.823 4.019 29,368,278 +0.20(+5.12%)
Dec 03, 2009 4.032 4.103 3.816 3.823 26,279,690 -0.16(-4.09%)
Dec 02, 2009 3.882 3.996 3.842 3.986 22,974,738 +0.10(+2.69%)
Dec 01, 2009 3.868 3.888 3.725 3.882 29,607,836 +0.06(+1.54%)
Nov 30, 2009 3.640 3.836 3.640 3.823 31,896,646 +0.19(+5.21%)
Nov 27, 2009 3.666 3.771 3.634 3.634 11,216,092 -0.20(-5.27%)
Nov 25, 2009 3.882 3.914 3.810 3.836 12,490,032 -0.04(-1.01%)
Nov 24, 2009 3.849 3.888 3.764 3.875 13,581,585 -0.01(-0.17%)
Nov 23, 2009 3.823 3.908 3.803 3.882 12,260,502 +0.14(+3.84%)
Nov 20, 2009 3.764 3.849 3.712 3.738 16,745,843 -0.06(-1.55%)
Nov 19, 2009 3.836 3.862 3.699 3.797 24,283,774 -0.08(-2.02%)
Nov 18, 2009 3.758 3.921 3.699 3.875 28,290,030 +0.12(+3.30%)
Nov 17, 2009 3.653 3.777 3.621 3.751 14,735,460 +0.10(+2.86%)
Nov 16, 2009 3.712 3.784 3.614 3.647 20,312,116 +0.00(+0.00%)
Nov 13, 2009 3.725 3.797 3.601 3.647 23,144,624 -0.08(-2.27%)
Nov 12, 2009 3.745 3.823 3.699 3.731 19,435,644 -0.03(-0.69%)
Nov 11, 2009 3.738 3.784 3.705 3.758 17,585,576 +0.05(+1.23%)
Nov 10, 2009 3.731 3.797 3.660 3.712 20,321,602 -0.10(-2.57%)
Nov 09, 2009 3.810 3.836 3.738 3.810 23,196,828 +0.07(+1.92%)
Nov 06, 2009 3.523 3.764 3.516 3.738 33,686,792 +0.21(+5.91%)
Nov 05, 2009 3.503 3.634 3.464 3.529 26,575,500 +0.06(+1.69%)
Nov 04, 2009 3.718 3.725 3.464 3.471 24,023,716 -0.14(-3.97%)
Nov 03, 2009 3.536 3.660 3.490 3.614 28,908,970 -0.01(-0.18%)
Nov 02, 2009 3.510 3.679 3.497 3.621 33,118,524 +0.10(+2.97%)
Oct 30, 2009 3.660 3.673 3.451 3.516 32,976,570 -0.18(-4.77%)
Oct 29, 2009 3.738 3.849 3.647 3.692 49,712,092 +0.10(+2.91%)
Oct 28, 2009 3.803 3.836 3.562 3.588 45,481,000 -0.22(-5.66%)
Oct 27, 2009 3.986 3.999 3.777 3.803 43,165,608 -0.18(-4.58%)
Oct 26, 2009 4.214 4.221 3.953 3.986 41,023,048 -0.24(-5.71%)
Oct 23, 2009 4.227 4.240 4.149 4.227 22,939,862 -0.10(-2.26%)
Oct 22, 2009 4.110 4.449 4.058 4.325 52,593,096 +0.23(+5.57%)
Oct 21, 2009 4.162 4.469 4.084 4.097 66,484,784 -0.17(-3.98%)
Oct 20, 2009 4.175 4.286 4.155 4.266 38,978,292 +0.12(+2.99%)
Oct 19, 2009 4.221 4.253 4.077 4.142 15,787,825 -0.07(-1.55%)
Oct 16, 2009 4.266 4.306 4.116 4.208 32,772,342 -0.13(-3.01%)
Oct 15, 2009 4.292 4.390 4.266 4.338 25,349,214 -0.02(-0.45%)
Oct 14, 2009 4.292 4.397 4.201 4.358 31,067,466 +0.16(+3.89%)
Oct 13, 2009 4.097 4.214 4.084 4.195 27,081,356 +0.08(+1.90%)
Oct 12, 2009 4.077 4.123 4.038 4.116 15,408,928 +0.08(+1.94%)
Oct 09, 2009 4.032 4.058 3.979 4.038 22,390,144 -0.02(-0.48%)
Oct 08, 2009 4.136 4.142 4.032 4.058 22,021,792 -0.04(-0.96%)
Oct 07, 2009 4.064 4.142 3.966 4.097 15,608,030 +0.03(+0.80%)
Oct 06, 2009 4.123 4.227 3.966 4.064 22,256,382 +0.00(+0.00%)
Oct 05, 2009 4.097 4.123 4.005 4.064 19,857,050 +0.04(+0.97%)
Oct 02, 2009 3.914 4.208 3.868 4.025 34,690,640 +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.