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 (%)
Jan 31, 2012 5.246 5.272 5.153 5.173 29,385,902 -0.05(-1.02%)
Jan 30, 2012 5.272 5.286 5.173 5.226 18,081,916 -0.11(-2.00%)
Jan 27, 2012 5.206 5.359 5.183 5.332 28,896,606 +0.09(+1.65%)
Jan 26, 2012 5.492 5.505 5.179 5.246 35,051,524 -0.24(-4.37%)
Jan 25, 2012 5.326 5.505 5.312 5.485 29,561,752 +0.07(+1.35%)
Jan 24, 2012 5.366 5.505 5.319 5.412 40,465,704 +0.01(+0.25%)
Jan 23, 2012 5.539 5.565 5.352 5.399 24,258,942 -0.13(-2.29%)
Jan 20, 2012 5.485 5.525 5.372 5.525 20,270,158 +0.00(+0.00%)
Jan 19, 2012 5.559 5.565 5.452 5.525 24,857,772 -0.01(-0.12%)
Jan 18, 2012 5.452 5.572 5.406 5.532 18,568,514 +0.07(+1.28%)
Jan 17, 2012 5.579 5.619 5.432 5.462 19,976,326 -0.07(-1.32%)
Jan 13, 2012 5.406 5.552 5.312 5.535 20,265,884 +0.06(+1.16%)
Jan 12, 2012 5.479 5.512 5.366 5.472 24,788,556 +0.02(+0.31%)
Jan 11, 2012 5.379 5.479 5.306 5.456 19,942,686 +0.04(+0.68%)
Jan 10, 2012 5.399 5.426 5.306 5.419 21,332,488 +0.10(+1.88%)
Jan 09, 2012 5.346 5.352 5.266 5.319 16,917,090 +0.01(+0.13%)
Jan 06, 2012 5.319 5.352 5.213 5.312 15,034,700 -0.01(-0.25%)
Jan 05, 2012 5.173 5.379 5.113 5.326 21,841,808 +0.13(+2.43%)
Jan 04, 2012 5.153 5.252 5.106 5.199 15,882,508 +0.08(+1.56%)
Dec 30, 2011 5.173 5.173 5.106 5.119 10,004,756 -0.05(-1.03%)
Dec 29, 2011 5.086 5.186 5.066 5.173 9,244,198 +0.09(+1.83%)
Dec 28, 2011 5.146 5.153 5.053 5.079 8,900,158 -0.07(-1.29%)
Dec 27, 2011 5.186 5.186 5.106 5.146 7,195,245 -0.03(-0.64%)
Dec 23, 2011 5.193 5.252 5.093 5.179 14,576,028 +0.16(+3.18%)
Dec 21, 2011 4.913 5.019 4.866 5.019 22,208,212 +0.11(+2.31%)
Dec 20, 2011 4.826 4.953 4.800 4.906 17,144,100 +0.15(+3.22%)
Dec 19, 2011 4.773 4.800 4.680 4.753 19,208,324 -0.03(-0.56%)
Dec 16, 2011 4.773 4.860 4.753 4.780 17,096,928 +0.04(+0.84%)
Dec 15, 2011 4.800 4.833 4.733 4.740 13,988,729 +0.01(+0.14%)
Dec 14, 2011 4.707 4.806 4.660 4.733 17,034,642 -0.02(-0.42%)
Dec 13, 2011 4.860 4.893 4.693 4.753 15,990,866 -0.05(-1.11%)
Dec 12, 2011 4.846 4.863 4.727 4.806 13,990,834 -0.11(-2.17%)
Dec 09, 2011 4.840 4.936 4.806 4.913 12,529,853 +0.13(+2.64%)
Dec 08, 2011 4.893 4.893 4.767 4.786 21,665,566 -0.15(-2.97%)
Dec 07, 2011 4.840 4.963 4.793 4.933 11,929,263 +0.05(+1.09%)
Dec 06, 2011 4.893 4.920 4.800 4.880 14,719,400 -0.05(-1.08%)
Dec 05, 2011 4.873 4.986 4.843 4.933 19,403,770 +0.14(+2.92%)
Dec 02, 2011 4.860 4.933 4.767 4.793 25,640,108 -0.01(-0.28%)
Dec 01, 2011 4.800 4.866 4.727 4.806 13,754,013 -0.05(-0.96%)
Nov 30, 2011 4.786 4.873 4.713 4.853 30,794,888 +0.22(+4.74%)
Nov 29, 2011 4.560 4.693 4.507 4.633 21,453,972 +0.09(+2.05%)
Nov 28, 2011 4.607 4.640 4.460 4.540 16,487,559 +0.10(+2.25%)
Nov 25, 2011 4.407 4.560 4.394 4.440 4,792,470 +0.02(+0.45%)
Nov 23, 2011 4.427 4.546 4.400 4.420 26,914,170 -0.07(-1.48%)
Nov 22, 2011 4.520 4.560 4.420 4.487 26,183,724 -0.05(-1.17%)
Nov 21, 2011 4.619 4.685 4.540 4.540 31,365,592 -0.15(-3.25%)
Nov 18, 2011 4.785 4.798 4.685 4.692 22,285,800 -0.04(-0.84%)
Nov 17, 2011 4.785 4.937 4.705 4.732 23,736,656 -0.07(-1.38%)
Nov 16, 2011 4.818 4.977 4.785 4.798 19,376,518 -0.04(-0.82%)
Nov 15, 2011 4.752 4.904 4.738 4.838 14,891,549 +0.05(+1.11%)
Nov 14, 2011 4.898 4.911 4.745 4.785 15,429,920 -0.17(-3.35%)
Nov 11, 2011 4.884 4.984 4.871 4.951 14,291,507 +0.15(+3.03%)
Nov 10, 2011 4.785 4.851 4.705 4.805 20,925,312 +0.11(+2.26%)
Nov 09, 2011 4.838 4.871 4.685 4.699 24,492,676 -0.30(-5.97%)
Nov 08, 2011 4.931 5.017 4.871 4.997 20,596,278 +0.10(+2.03%)
Nov 07, 2011 4.838 4.990 4.821 4.898 19,490,566 +0.04(+0.82%)
Nov 04, 2011 4.818 4.878 4.699 4.858 25,528,742 -0.02(-0.41%)
Nov 03, 2011 4.805 4.927 4.659 4.878 26,019,348 +0.14(+2.94%)
Nov 02, 2011 4.652 4.765 4.606 4.738 22,831,660 +0.21(+4.69%)
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.