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 )

14.89 -0.19 (-1.23%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 13, 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 (%)
Feb 28, 2014 9.031 9.205 9.017 9.170 14,959,811 +0.15(+1.66%)
Feb 27, 2014 9.007 9.062 8.972 9.021 10,101,740 +0.00(+0.00%)
Feb 26, 2014 8.979 9.048 8.944 9.021 11,567,955 +0.08(+0.85%)
Feb 25, 2014 9.000 9.000 8.910 8.944 13,119,816 -0.05(-0.54%)
Feb 24, 2014 8.944 9.083 8.910 8.993 11,676,292 +0.08(+0.93%)
Feb 21, 2014 8.854 8.962 8.854 8.910 10,569,246 +0.06(+0.71%)
Feb 20, 2014 8.764 8.868 8.674 8.847 13,533,252 +0.08(+0.95%)
Feb 19, 2014 8.903 8.931 8.733 8.764 15,917,451 -0.19(-2.17%)
Feb 18, 2014 8.979 9.007 8.869 8.958 13,268,018 +0.00(+0.00%)
Feb 14, 2014 8.938 8.958 8.958 8.958 12,530,517 +0.03(+0.31%)
Feb 13, 2014 8.861 8.944 8.778 8.931 12,266,614 -0.02(-0.23%)
Feb 12, 2014 8.875 9.139 8.875 8.951 13,452,584 +0.07(+0.78%)
Feb 11, 2014 8.799 8.903 8.709 8.882 16,026,259 +0.10(+1.11%)
Feb 10, 2014 8.847 8.882 8.709 8.785 11,875,337 -0.05(-0.55%)
Feb 07, 2014 8.816 8.924 8.750 8.834 13,478,641 +0.06(+0.71%)
Feb 06, 2014 8.605 8.778 8.605 8.771 10,122,973 +0.19(+2.18%)
Feb 05, 2014 8.598 8.646 8.515 8.584 19,770,520 -0.07(-0.80%)
Feb 04, 2014 8.591 8.716 8.494 8.653 13,974,550 +0.12(+1.38%)
Feb 03, 2014 8.840 8.861 8.515 8.535 18,634,054 -0.31(-3.53%)
Jan 31, 2014 8.840 8.944 8.813 8.847 16,777,888 -0.15(-1.62%)
Jan 30, 2014 8.993 9.014 8.827 8.993 17,150,000 +0.07(+0.78%)
Jan 29, 2014 8.910 9.028 8.868 8.924 19,799,034 -0.06(-0.69%)
Jan 28, 2014 8.910 9.031 8.882 8.986 19,005,690 +0.07(+0.78%)
Jan 27, 2014 9.000 9.083 8.847 8.917 26,445,556 -0.05(-0.54%)
Jan 24, 2014 9.437 9.437 8.944 8.965 43,143,000 -0.52(-5.48%)
Jan 23, 2014 9.603 9.707 9.284 9.485 37,221,096 -0.32(-3.25%)
Jan 22, 2014 9.749 9.804 9.645 9.804 20,078,996 +0.09(+0.93%)
Jan 21, 2014 9.485 9.714 9.471 9.714 24,329,816 +0.33(+3.47%)
Jan 17, 2014 9.402 9.388 9.388 9.388 10,938,873 +0.01(+0.07%)
Jan 16, 2014 9.485 9.492 9.340 9.381 11,285,125 -0.10(-1.10%)
Jan 15, 2014 9.409 9.534 9.437 9.485 10,885,231 +0.08(+0.81%)
Jan 14, 2014 9.402 9.465 9.367 9.409 16,591,186 +0.07(+0.74%)
Jan 13, 2014 9.458 9.465 9.298 9.340 9,363,943 -0.11(-1.17%)
Jan 10, 2014 9.527 9.534 9.381 9.451 13,679,135 -0.09(-0.94%)
Jan 09, 2014 9.458 9.596 9.458 9.541 24,373,024 +0.09(+0.95%)
Jan 08, 2014 9.354 9.482 9.298 9.451 18,167,834 +0.06(+0.66%)
Jan 07, 2014 9.385 9.475 9.326 9.388 16,702,572 +0.07(+0.74%)
Jan 06, 2014 9.291 9.440 9.291 9.319 18,683,718 +0.08(+0.90%)
Jan 03, 2014 9.236 9.319 9.194 9.236 8,034,788 +0.02(+0.23%)
Jan 02, 2014 9.312 9.319 9.194 9.215 9,159,859 -0.09(-0.97%)
Dec 31, 2013 9.284 9.305 9.305 9.305 5,267,741 +0.03(+0.30%)
Dec 30, 2013 9.298 9.333 9.263 9.277 4,314,448 -0.01(-0.15%)
Dec 27, 2013 9.340 9.354 9.277 9.291 3,614,661 -0.03(-0.30%)
Dec 26, 2013 9.361 9.381 9.298 9.319 4,354,514 -0.01(-0.07%)
Dec 24, 2013 9.347 9.395 9.319 9.326 2,823,232 -0.01(-0.07%)
Dec 23, 2013 9.284 9.347 9.243 9.333 7,269,981 +0.10(+1.05%)
Dec 20, 2013 9.263 9.305 9.180 9.236 18,989,186 +0.03(+0.38%)
Dec 19, 2013 9.180 9.250 9.125 9.201 9,689,166 +0.00(+0.00%)
Dec 18, 2013 9.083 9.208 8.917 9.201 18,034,394 +0.13(+1.45%)
Dec 17, 2013 9.173 9.180 9.028 9.069 15,762,980 -0.13(-1.43%)
Dec 16, 2013 9.069 9.229 9.069 9.201 11,988,474 +0.16(+1.76%)
Dec 13, 2013 9.048 9.104 8.993 9.042 10,227,388 -0.03(-0.31%)
Dec 12, 2013 8.951 9.125 8.944 9.069 18,620,308 +0.11(+1.24%)
Dec 11, 2013 9.062 9.062 8.917 8.958 16,530,575 -0.06(-0.62%)
Dec 10, 2013 8.910 9.048 8.861 9.014 16,874,958 +0.08(+0.93%)
Dec 09, 2013 8.993 9.007 8.868 8.931 13,513,142 -0.05(-0.54%)
Dec 06, 2013 8.938 9.000 8.889 8.979 10,793,460 +0.15(+1.65%)
Dec 05, 2013 8.861 8.903 8.771 8.834 14,295,579 -0.07(-0.78%)
Dec 04, 2013 8.764 8.931 8.716 8.903 19,232,190 +0.18(+2.07%)
Dec 03, 2013 8.834 8.868 8.657 8.723 17,261,510 -0.12(-1.41%)
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.