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 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 29, 2016 8.050 8.086 7.906 8.057 23,959,166 +0.06(+0.72%)
Jan 28, 2016 8.036 8.122 7.909 8.000 19,379,028 +0.12(+1.47%)
Jan 27, 2016 7.862 8.140 7.841 7.884 23,228,884 -0.01(-0.18%)
Jan 26, 2016 7.877 7.992 7.833 7.898 22,292,744 +0.06(+0.83%)
Jan 25, 2016 8.144 8.166 7.805 7.833 26,168,262 -0.34(-4.15%)
Jan 22, 2016 8.202 8.353 8.129 8.173 27,754,632 +0.11(+1.34%)
Jan 21, 2016 7.855 8.281 7.826 8.064 31,462,988 -0.02(-0.27%)
Jan 20, 2016 8.014 8.173 7.783 8.086 40,879,752 -0.09(-1.15%)
Jan 19, 2016 8.411 8.440 8.122 8.180 20,308,230 -0.13(-1.56%)
Jan 15, 2016 8.202 8.310 8.310 8.310 26,916,662 -0.23(-2.70%)
Jan 14, 2016 8.505 8.606 8.339 8.541 23,420,774 +0.11(+1.28%)
Jan 13, 2016 8.758 8.794 8.357 8.433 30,699,908 -0.27(-3.07%)
Jan 12, 2016 8.736 8.750 8.480 8.700 20,102,344 +0.08(+0.92%)
Jan 11, 2016 8.656 8.711 8.483 8.620 30,939,646 +0.01(+0.17%)
Jan 08, 2016 8.873 8.906 8.584 8.606 19,871,986 -0.19(-2.13%)
Jan 07, 2016 8.974 9.082 8.772 8.794 28,327,932 -0.32(-3.49%)
Jan 06, 2016 9.162 9.249 9.090 9.111 28,736,444 -0.17(-1.79%)
Jan 05, 2016 9.393 9.443 9.205 9.277 24,951,936 -0.08(-0.85%)
Jan 04, 2016 9.378 9.407 9.277 9.357 25,010,478 -0.17(-1.74%)
Dec 31, 2015 9.508 9.523 9.523 9.523 13,241,288 -0.04(-0.45%)
Dec 30, 2015 9.660 9.660 9.566 9.566 9,859,885 -0.12(-1.27%)
Dec 29, 2015 9.660 9.718 9.599 9.689 10,904,521 +0.09(+0.90%)
Dec 28, 2015 9.581 9.610 9.472 9.602 14,613,449 -0.02(-0.23%)
Dec 24, 2015 9.617 9.624 9.624 9.624 5,950,747 -0.01(-0.07%)
Dec 23, 2015 9.443 9.638 9.346 9.631 19,465,782 +0.25(+2.62%)
Dec 22, 2015 9.328 9.415 9.184 9.386 16,352,163 +0.12(+1.25%)
Dec 21, 2015 9.191 9.277 9.118 9.270 18,729,800 +0.12(+1.34%)
Dec 18, 2015 9.321 9.335 9.133 9.147 52,118,096 -0.24(-2.54%)
Dec 17, 2015 9.674 9.725 9.378 9.386 21,257,182 -0.27(-2.77%)
Dec 16, 2015 9.559 9.682 9.371 9.653 26,023,520 +0.17(+1.83%)
Dec 15, 2015 9.292 9.530 9.292 9.480 23,912,566 +0.31(+3.39%)
Dec 14, 2015 9.212 9.350 9.025 9.169 21,931,066 -0.03(-0.31%)
Dec 11, 2015 9.241 9.321 9.155 9.198 19,068,902 -0.19(-2.08%)
Dec 10, 2015 9.299 9.541 9.245 9.393 16,067,308 +0.12(+1.25%)
Dec 09, 2015 9.371 9.516 9.162 9.277 24,129,660 -0.14(-1.46%)
Dec 08, 2015 9.480 9.559 9.386 9.415 15,892,542 -0.14(-1.51%)
Dec 07, 2015 9.660 9.674 9.501 9.559 15,869,826 -0.12(-1.27%)
Dec 04, 2015 9.393 9.703 9.328 9.682 26,431,702 +0.33(+3.55%)
Dec 03, 2015 9.530 9.559 9.328 9.350 20,075,438 -0.13(-1.37%)
Dec 02, 2015 9.631 9.682 9.458 9.480 17,225,900 -0.12(-1.28%)
Dec 01, 2015 9.508 9.631 9.451 9.602 16,037,767 +0.14(+1.45%)
Nov 30, 2015 9.487 9.534 9.415 9.465 13,896,024 -0.02(-0.23%)
Nov 27, 2015 9.480 9.501 9.393 9.487 6,455,004 +0.05(+0.50%)
Nov 25, 2015 9.440 9.440 9.440 9.440 14,868,664 +0.01(+0.08%)
Nov 24, 2015 9.354 9.447 9.253 9.433 14,411,012 +0.04(+0.38%)
Nov 23, 2015 9.454 9.519 9.375 9.397 14,511,145 +0.01(+0.08%)
Nov 20, 2015 9.433 9.476 9.332 9.390 13,513,201 +0.00(+0.00%)
Nov 19, 2015 9.411 9.447 9.318 9.390 11,839,290 -0.05(-0.53%)
Nov 18, 2015 9.289 9.447 9.232 9.440 17,816,954 +0.19(+2.02%)
Nov 17, 2015 9.303 9.382 9.210 9.253 16,942,826 +0.01(+0.08%)
Nov 16, 2015 9.124 9.296 9.088 9.246 19,117,452 +0.09(+0.94%)
Nov 13, 2015 9.275 9.321 9.117 9.160 23,938,170 -0.16(-1.69%)
Nov 12, 2015 9.375 9.386 9.282 9.318 27,531,362 -0.13(-1.37%)
Nov 11, 2015 9.576 9.576 9.393 9.447 21,052,012 -0.04(-0.45%)
Nov 10, 2015 9.440 9.540 9.325 9.490 21,905,524 +0.04(+0.38%)
Nov 09, 2015 9.562 9.641 9.390 9.454 28,215,596 -0.16(-1.64%)
Nov 06, 2015 9.634 9.698 9.469 9.612 33,393,996 +0.29(+3.08%)
Nov 05, 2015 9.289 9.361 9.210 9.325 27,643,252 +0.13(+1.41%)
Nov 04, 2015 9.189 9.250 9.124 9.196 24,628,494 +0.02(+0.23%)
Nov 03, 2015 9.146 9.210 9.110 9.174 19,973,708 +0.00(+0.00%)
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.