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 (%)
Sep 28, 2012 5.941 5.968 5.901 5.914 20,102,674 -0.05(-0.79%)
Sep 27, 2012 5.935 6.016 5.901 5.962 10,149,322 +0.07(+1.26%)
Sep 26, 2012 5.955 5.975 5.887 5.887 14,731,610 -0.05(-0.80%)
Sep 25, 2012 6.063 6.080 5.935 5.935 17,233,502 -0.10(-1.68%)
Sep 24, 2012 6.023 6.090 5.989 6.036 17,707,852 +0.01(+0.11%)
Sep 21, 2012 6.158 6.171 6.029 6.029 14,787,945 -0.05(-0.78%)
Sep 20, 2012 6.083 6.090 5.996 6.077 18,941,866 -0.04(-0.66%)
Sep 19, 2012 6.050 6.151 6.016 6.117 22,350,300 +0.10(+1.69%)
Sep 18, 2012 6.023 6.036 5.989 6.016 18,221,432 -0.01(-0.22%)
Sep 17, 2012 6.124 6.131 6.023 6.029 21,564,044 -0.09(-1.44%)
Sep 14, 2012 6.002 6.144 6.002 6.117 40,344,796 +0.14(+2.38%)
Sep 13, 2012 5.880 5.999 5.820 5.975 20,777,728 +0.09(+1.61%)
Sep 12, 2012 5.874 5.914 5.840 5.880 12,817,997 +0.03(+0.46%)
Sep 11, 2012 5.840 5.880 5.806 5.853 14,286,178 +0.01(+0.23%)
Sep 10, 2012 5.799 5.901 5.786 5.840 19,028,564 +0.01(+0.23%)
Sep 07, 2012 5.799 5.908 5.779 5.826 26,406,336 +0.07(+1.18%)
Sep 06, 2012 5.677 5.793 5.664 5.759 27,831,468 +0.14(+2.41%)
Sep 05, 2012 5.671 5.684 5.617 5.623 12,054,739 -0.06(-1.07%)
Sep 04, 2012 5.684 5.715 5.637 5.684 12,974,192 -0.02(-0.36%)
Aug 31, 2012 5.711 5.718 5.650 5.705 15,987,563 +0.02(+0.36%)
Aug 30, 2012 5.623 5.705 5.603 5.684 12,680,237 +0.03(+0.48%)
Aug 29, 2012 5.623 5.677 5.617 5.657 9,158,457 +0.03(+0.60%)
Aug 27, 2012 5.684 5.684 5.603 5.623 13,356,265 -0.03(-0.48%)
Aug 24, 2012 5.603 5.671 5.576 5.650 9,537,352 +0.04(+0.72%)
Aug 23, 2012 5.603 5.650 5.583 5.610 17,157,722 +0.00(+0.00%)
Aug 22, 2012 5.596 5.664 5.583 5.610 13,129,494 +0.01(+0.12%)
Aug 21, 2012 5.623 5.684 5.596 5.603 13,400,760 -0.01(-0.24%)
Aug 20, 2012 5.596 5.643 5.583 5.617 27,464,506 -0.01(-0.12%)
Aug 17, 2012 5.637 5.650 5.610 5.623 20,824,670 +0.02(+0.36%)
Aug 16, 2012 5.536 5.630 5.536 5.603 22,238,482 +0.07(+1.21%)
Aug 15, 2012 5.536 5.569 5.489 5.536 11,915,541 +0.01(+0.12%)
Aug 14, 2012 5.617 5.637 5.509 5.529 13,555,424 -0.02(-0.36%)
Aug 13, 2012 5.590 5.610 5.536 5.549 9,067,117 -0.06(-1.08%)
Aug 10, 2012 5.556 5.610 5.549 5.610 10,918,721 +0.01(+0.12%)
Aug 09, 2012 5.576 5.617 5.563 5.603 13,341,921 -0.01(-0.12%)
Aug 08, 2012 5.516 5.623 5.509 5.610 12,787,770 +0.06(+1.09%)
Aug 07, 2012 5.556 5.603 5.536 5.549 11,855,643 +0.01(+0.24%)
Aug 06, 2012 5.549 5.583 5.529 5.536 17,384,020 -0.01(-0.12%)
Aug 03, 2012 5.415 5.556 5.401 5.543 22,279,368 +0.21(+3.91%)
Aug 02, 2012 5.341 5.381 5.260 5.334 22,515,112 -0.03(-0.50%)
Aug 01, 2012 5.401 5.442 5.354 5.361 14,160,334 -0.01(-0.13%)
Jul 31, 2012 5.442 5.448 5.361 5.368 11,102,478 -0.05(-0.99%)
Jul 30, 2012 5.482 5.502 5.415 5.421 9,235,467 -0.08(-1.41%)
Jul 27, 2012 5.475 5.532 5.415 5.499 16,653,499 +0.08(+1.43%)
Jul 26, 2012 5.408 5.438 5.334 5.421 18,872,142 +0.11(+2.15%)
Jul 25, 2012 5.314 5.354 5.280 5.307 16,201,444 +0.03(+0.51%)
Jul 24, 2012 5.226 5.287 5.186 5.280 29,941,754 +0.05(+1.03%)
Jul 23, 2012 5.199 5.267 5.186 5.226 19,653,616 -0.08(-1.46%)
Jul 20, 2012 5.321 5.401 5.273 5.304 26,225,166 -0.02(-0.32%)
Jul 19, 2012 5.314 5.428 5.247 5.321 40,492,380 +0.05(+1.02%)
Jul 18, 2012 5.321 5.347 5.226 5.267 15,084,564 -0.09(-1.63%)
Jul 17, 2012 5.347 5.368 5.280 5.354 19,011,328 +0.07(+1.40%)
Jul 16, 2012 5.267 5.354 5.243 5.280 14,578,913 +0.00(+0.00%)
Jul 13, 2012 5.119 5.294 5.105 5.280 20,098,436 +0.18(+3.56%)
Jul 12, 2012 5.105 5.132 5.016 5.099 28,767,070 -0.05(-0.92%)
Jul 11, 2012 5.065 5.166 5.035 5.146 15,611,386 +0.06(+1.19%)
Jul 10, 2012 5.179 5.213 5.045 5.085 12,644,842 -0.05(-1.05%)
Jul 09, 2012 5.156 5.183 5.115 5.139 9,616,849 -0.04(-0.78%)
Jul 06, 2012 5.119 5.213 5.078 5.179 11,607,281 +0.01(+0.13%)
Jul 05, 2012 5.213 5.247 5.146 5.173 12,060,299 -0.07(-1.41%)
Jul 03, 2012 5.193 5.273 5.179 5.247 7,066,109 +0.05(+1.04%)
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.