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 (%)
Jul 31, 2012 5.437 5.443 5.356 5.363 11,112,695 -0.05(-0.99%)
Jul 30, 2012 5.477 5.497 5.410 5.416 9,243,967 -0.08(-1.41%)
Jul 27, 2012 5.470 5.527 5.410 5.494 16,668,825 +0.08(+1.43%)
Jul 26, 2012 5.403 5.433 5.329 5.416 18,889,510 +0.11(+2.15%)
Jul 25, 2012 5.309 5.349 5.275 5.302 16,216,354 +0.03(+0.51%)
Jul 24, 2012 5.222 5.282 5.181 5.275 29,969,310 +0.05(+1.03%)
Jul 23, 2012 5.195 5.262 5.181 5.222 19,671,704 -0.08(-1.46%)
Jul 20, 2012 5.316 5.396 5.269 5.299 26,249,300 -0.02(-0.32%)
Jul 19, 2012 5.309 5.423 5.242 5.316 40,529,644 +0.05(+1.02%)
Jul 18, 2012 5.316 5.343 5.222 5.262 15,098,446 -0.09(-1.63%)
Jul 17, 2012 5.343 5.363 5.275 5.349 19,028,824 +0.07(+1.40%)
Jul 16, 2012 5.262 5.349 5.238 5.275 14,592,330 +0.00(+0.00%)
Jul 13, 2012 5.114 5.289 5.101 5.275 20,116,932 +0.18(+3.56%)
Jul 12, 2012 5.101 5.128 5.012 5.094 28,793,544 -0.05(-0.92%)
Jul 11, 2012 5.060 5.161 5.030 5.141 15,625,753 +0.06(+1.19%)
Jul 10, 2012 5.175 5.208 5.040 5.080 12,656,479 -0.05(-1.05%)
Jul 09, 2012 5.151 5.178 5.111 5.134 9,625,699 -0.04(-0.78%)
Jul 06, 2012 5.114 5.208 5.074 5.175 11,617,963 +0.01(+0.13%)
Jul 05, 2012 5.208 5.242 5.141 5.168 12,071,398 -0.07(-1.41%)
Jul 03, 2012 5.188 5.269 5.175 5.242 7,072,611 +0.05(+1.04%)
Jul 02, 2012 5.242 5.242 5.107 5.188 18,200,918 -0.01(-0.26%)
Jun 29, 2012 5.309 5.322 5.141 5.201 16,575,313 +0.13(+2.65%)
Jun 28, 2012 5.080 5.087 4.960 5.067 19,109,900 -0.05(-1.05%)
Jun 27, 2012 5.107 5.121 5.033 5.121 22,020,066 +0.04(+0.73%)
Jun 26, 2012 5.000 5.121 4.973 5.084 17,465,366 +0.07(+1.41%)
Jun 25, 2012 5.020 5.047 4.960 5.013 21,315,088 -0.11(-2.10%)
Jun 22, 2012 5.040 5.121 5.020 5.121 13,323,186 +0.10(+2.01%)
Jun 21, 2012 5.168 5.181 4.980 5.020 20,682,032 -0.11(-2.23%)
Jun 20, 2012 5.134 5.168 5.033 5.134 19,193,728 +0.01(+0.26%)
Jun 19, 2012 5.013 5.175 4.986 5.121 25,307,490 +0.15(+2.97%)
Jun 18, 2012 5.007 5.060 4.936 4.973 22,372,176 -0.02(-0.40%)
Jun 15, 2012 4.912 4.993 4.865 4.993 14,891,376 +0.10(+2.06%)
Jun 14, 2012 4.805 4.906 4.798 4.892 18,173,472 +0.09(+1.82%)
Jun 13, 2012 4.798 4.879 4.771 4.805 13,967,183 -0.01(-0.28%)
Jun 12, 2012 4.758 4.825 4.704 4.818 15,191,437 +0.07(+1.56%)
Jun 11, 2012 4.946 4.966 4.724 4.744 17,302,168 -0.15(-3.02%)
Jun 08, 2012 4.792 4.899 4.744 4.892 12,577,572 +0.09(+1.82%)
Jun 07, 2012 4.872 4.912 4.792 4.805 19,157,076 +0.01(+0.28%)
Jun 06, 2012 4.691 4.812 4.657 4.792 19,975,088 +0.15(+3.33%)
Jun 05, 2012 4.610 4.718 4.590 4.637 25,515,522 +0.01(+0.15%)
Jun 04, 2012 4.805 4.812 4.570 4.630 34,599,760 -0.17(-3.50%)
Jun 01, 2012 4.933 4.939 4.744 4.798 25,426,688 -0.24(-4.80%)
May 31, 2012 4.980 5.094 4.946 5.040 15,162,149 +0.05(+0.94%)
May 30, 2012 5.074 5.080 4.970 4.993 16,377,621 -0.12(-2.37%)
May 29, 2012 5.134 5.138 5.060 5.114 11,726,974 +0.07(+1.47%)
May 25, 2012 5.080 5.114 5.013 5.040 19,022,040 -0.03(-0.53%)
May 24, 2012 5.101 5.117 5.007 5.067 16,871,824 +0.01(+0.13%)
May 23, 2012 4.980 5.080 4.947 5.060 17,827,600 +0.05(+0.93%)
May 22, 2012 4.980 5.094 4.974 5.014 15,239,865 +0.04(+0.81%)
May 21, 2012 4.954 5.034 4.927 4.974 16,840,652 +0.03(+0.54%)
May 18, 2012 5.000 5.020 4.913 4.947 21,278,386 +0.01(+0.14%)
May 17, 2012 5.014 5.067 4.927 4.940 20,161,356 -0.07(-1.46%)
May 16, 2012 5.094 5.150 5.014 5.014 15,687,912 -0.06(-1.18%)
May 15, 2012 5.114 5.174 5.047 5.074 18,269,456 -0.05(-0.91%)
May 14, 2012 5.180 5.227 5.100 5.120 19,626,124 -0.15(-2.79%)
May 11, 2012 5.207 5.307 5.147 5.267 15,493,198 +0.00(+0.00%)
May 10, 2012 5.321 5.401 5.254 5.267 17,097,612 +0.01(+0.25%)
May 09, 2012 5.207 5.281 5.167 5.254 24,107,450 -0.03(-0.51%)
May 08, 2012 5.241 5.314 5.207 5.281 17,007,158 -0.01(-0.13%)
May 07, 2012 5.187 5.321 5.187 5.287 12,716,302 +0.07(+1.28%)
May 04, 2012 5.327 5.331 5.187 5.221 17,602,952 -0.11(-2.13%)
May 03, 2012 5.367 5.397 5.314 5.334 25,420,678 -0.02(-0.37%)
May 02, 2012 5.414 5.414 5.347 5.354 15,235,444 -0.09(-1.72%)
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.