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 (%)
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%)
Jul 02, 2012 5.247 5.247 5.112 5.193 18,184,184 -0.01(-0.26%)
Jun 29, 2012 5.314 5.327 5.146 5.206 16,560,073 +0.13(+2.65%)
Jun 28, 2012 5.085 5.092 4.964 5.072 19,092,328 -0.05(-1.05%)
Jun 27, 2012 5.112 5.126 5.038 5.126 21,999,820 +0.04(+0.73%)
Jun 26, 2012 5.004 5.126 4.978 5.089 17,449,308 +0.07(+1.41%)
Jun 25, 2012 5.025 5.052 4.964 5.018 21,295,490 -0.11(-2.10%)
Jun 22, 2012 5.045 5.126 5.025 5.126 13,310,936 +0.10(+2.01%)
Jun 21, 2012 5.173 5.186 4.984 5.025 20,663,016 -0.11(-2.23%)
Jun 20, 2012 5.139 5.173 5.038 5.139 19,176,080 +0.01(+0.26%)
Jun 19, 2012 5.018 5.179 4.991 5.126 25,284,222 +0.15(+2.97%)
Jun 18, 2012 5.011 5.065 4.941 4.978 22,351,606 -0.02(-0.40%)
Jun 15, 2012 4.917 4.998 4.870 4.998 14,877,684 +0.10(+2.06%)
Jun 14, 2012 4.809 4.910 4.803 4.897 18,156,762 +0.09(+1.82%)
Jun 13, 2012 4.803 4.883 4.776 4.809 13,954,341 -0.01(-0.28%)
Jun 12, 2012 4.762 4.830 4.708 4.823 15,177,469 +0.07(+1.56%)
Jun 11, 2012 4.951 4.971 4.729 4.749 17,286,258 -0.15(-3.02%)
Jun 08, 2012 4.796 4.904 4.749 4.897 12,566,007 +0.09(+1.82%)
Jun 07, 2012 4.877 4.917 4.796 4.809 19,139,462 +0.01(+0.28%)
Jun 06, 2012 4.695 4.816 4.661 4.796 19,956,722 +0.15(+3.33%)
Jun 05, 2012 4.614 4.722 4.594 4.641 25,492,062 +0.01(+0.15%)
Jun 04, 2012 4.809 4.816 4.574 4.634 34,567,948 -0.17(-3.50%)
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.