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 (%)
Oct 31, 2011 4.738 4.878 4.679 4.679 22,940,428 -0.18(-3.68%)
Oct 28, 2011 4.990 4.990 4.765 4.858 27,790,536 -0.10(-2.01%)
Oct 27, 2011 5.057 5.129 4.795 4.957 45,444,784 +0.13(+2.75%)
Oct 26, 2011 4.725 4.844 4.639 4.825 32,426,860 +0.23(+4.90%)
Oct 25, 2011 4.666 4.738 4.579 4.599 25,123,530 -0.15(-3.21%)
Oct 24, 2011 4.685 4.791 4.626 4.752 24,916,980 +0.15(+3.17%)
Oct 21, 2011 4.586 4.672 4.553 4.606 35,847,216 +0.09(+2.06%)
Oct 20, 2011 4.261 4.566 4.202 4.513 36,823,508 +0.29(+6.91%)
Oct 19, 2011 4.407 4.480 4.182 4.222 34,022,180 -0.18(-4.07%)
Oct 18, 2011 4.169 4.473 4.132 4.400 26,454,812 +0.27(+6.58%)
Oct 17, 2011 4.255 4.321 4.115 4.129 18,163,428 -0.19(-4.30%)
Oct 14, 2011 4.407 4.440 4.175 4.314 27,038,196 -0.03(-0.76%)
Oct 13, 2011 4.400 4.434 4.222 4.347 31,952,300 -0.13(-2.96%)
Oct 12, 2011 4.414 4.619 4.394 4.480 26,064,302 +0.11(+2.42%)
Oct 11, 2011 4.261 4.414 4.175 4.374 22,606,692 +0.09(+2.01%)
Oct 10, 2011 4.188 4.288 4.155 4.288 18,424,668 +0.21(+5.03%)
Oct 07, 2011 4.354 4.367 4.049 4.082 21,168,322 -0.26(-5.95%)
Oct 06, 2011 4.222 4.347 4.169 4.341 42,079,840 +0.30(+7.55%)
Oct 05, 2011 3.930 4.096 3.903 4.036 21,844,016 +0.06(+1.50%)
Oct 04, 2011 3.711 3.996 3.705 3.976 34,123,488 +0.19(+4.90%)
Oct 03, 2011 3.923 3.976 3.791 3.791 26,310,094 -0.14(-3.54%)
Sep 30, 2011 4.069 4.122 3.923 3.930 23,211,220 -0.20(-4.82%)
Sep 29, 2011 3.956 4.129 3.890 4.129 41,200,304 +0.29(+7.60%)
Sep 28, 2011 3.996 4.019 3.837 3.837 23,417,968 -0.15(-3.82%)
Sep 27, 2011 4.188 4.215 3.953 3.990 36,513,888 -0.03(-0.82%)
Sep 26, 2011 3.864 4.029 3.831 4.023 26,010,638 +0.24(+6.30%)
Sep 23, 2011 3.804 3.903 3.731 3.784 26,607,004 -0.05(-1.38%)
Sep 22, 2011 3.791 3.884 3.731 3.837 29,673,966 -0.09(-2.36%)
Sep 21, 2011 4.188 4.228 3.917 3.930 26,907,974 -0.27(-6.47%)
Sep 20, 2011 4.215 4.288 4.169 4.202 12,317,930 +0.01(+0.32%)
Sep 19, 2011 4.222 4.241 4.129 4.188 16,095,479 -0.14(-3.22%)
Sep 16, 2011 4.341 4.367 4.241 4.328 19,257,756 -0.01(-0.15%)
Sep 15, 2011 4.341 4.374 4.275 4.334 20,100,950 +0.05(+1.08%)
Sep 14, 2011 4.241 4.328 4.142 4.288 21,830,256 +0.08(+1.89%)
Sep 13, 2011 4.202 4.334 4.169 4.208 14,646,720 +0.03(+0.79%)
Sep 12, 2011 3.996 4.228 3.990 4.175 26,675,648 +0.12(+2.94%)
Sep 09, 2011 4.195 4.235 4.043 4.056 21,803,736 -0.20(-4.67%)
Sep 08, 2011 4.361 4.420 4.182 4.255 21,653,846 -0.15(-3.31%)
Sep 07, 2011 4.135 4.400 4.115 4.400 18,209,920 +0.35(+8.67%)
Sep 06, 2011 4.023 4.129 3.976 4.049 20,015,256 -0.09(-2.08%)
Sep 02, 2011 4.162 4.231 4.122 4.135 18,224,010 -0.13(-3.11%)
Sep 01, 2011 4.381 4.434 4.235 4.268 19,209,532 -0.13(-3.01%)
Aug 31, 2011 4.387 4.467 4.328 4.400 12,920,591 +0.05(+1.07%)
Aug 30, 2011 4.442 4.453 4.308 4.354 18,751,578 -0.12(-2.67%)
Aug 29, 2011 4.314 4.480 4.314 4.473 15,321,937 +0.22(+5.14%)
Aug 26, 2011 4.175 4.314 4.069 4.255 20,301,172 +0.07(+1.58%)
Aug 25, 2011 4.399 4.505 4.136 4.188 30,687,074 -0.07(-1.70%)
Aug 24, 2011 4.175 4.314 4.136 4.261 23,931,606 +0.07(+1.73%)
Aug 23, 2011 3.997 4.188 3.918 4.188 21,928,660 +0.20(+4.96%)
Aug 22, 2011 4.089 4.116 3.944 3.991 21,647,056 +0.03(+0.67%)
Aug 19, 2011 4.037 4.149 3.944 3.964 23,868,650 -0.16(-3.84%)
Aug 18, 2011 4.274 4.281 4.083 4.122 29,369,546 -0.29(-6.58%)
Aug 17, 2011 4.459 4.531 4.327 4.413 19,815,578 +0.01(+0.15%)
Aug 16, 2011 4.426 4.485 4.333 4.406 19,256,898 -0.09(-1.91%)
Aug 15, 2011 4.301 4.512 4.301 4.492 17,218,738 +0.25(+5.91%)
Aug 12, 2011 4.498 4.558 4.208 4.241 29,842,142 -0.18(-4.03%)
Aug 11, 2011 4.188 4.479 4.129 4.419 29,899,778 +0.33(+8.06%)
Aug 10, 2011 4.465 4.465 4.063 4.089 48,226,192 -0.47(-10.40%)
Aug 09, 2011 4.571 4.571 4.202 4.564 28,843,134 +0.28(+6.46%)
Aug 08, 2011 4.571 4.769 4.254 4.287 36,425,356 -0.49(-10.34%)
Aug 05, 2011 5.039 5.046 4.742 4.782 33,971,036 -0.16(-3.33%)
Aug 04, 2011 5.132 5.191 4.940 4.947 25,905,838 -0.28(-5.30%)
Aug 03, 2011 5.178 5.257 5.052 5.224 29,336,484 +0.04(+0.76%)
Aug 02, 2011 5.297 5.343 5.178 5.184 24,582,908 -0.16(-3.08%)
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.