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 31, 2013 6.311 6.406 6.297 6.399 24,245,122 +0.01(+0.21%)
Jan 30, 2013 6.311 6.420 6.286 6.386 20,192,372 +0.08(+1.30%)
Jan 29, 2013 6.236 6.318 6.236 6.304 16,919,920 +0.04(+0.65%)
Jan 28, 2013 6.311 6.311 6.236 6.263 12,310,243 -0.06(-0.97%)
Jan 25, 2013 6.304 6.331 6.222 6.324 23,788,700 +0.03(+0.54%)
Jan 24, 2013 6.154 6.352 6.120 6.290 67,477,328 -0.04(-0.65%)
Jan 23, 2013 6.427 6.467 6.270 6.331 36,670,504 -0.04(-0.64%)
Jan 22, 2013 6.318 6.379 6.284 6.372 23,340,386 +0.05(+0.86%)
Jan 18, 2013 6.393 6.399 6.284 6.318 29,740,542 -0.04(-0.64%)
Jan 17, 2013 6.229 6.372 6.215 6.358 41,648,736 +0.13(+2.08%)
Jan 16, 2013 6.113 6.229 6.093 6.229 26,300,022 +0.12(+2.01%)
Jan 15, 2013 6.025 6.120 6.004 6.107 17,868,586 +0.07(+1.13%)
Jan 14, 2013 6.086 6.093 6.004 6.038 18,083,970 +0.02(+0.34%)
Jan 11, 2013 6.073 6.083 5.977 6.018 20,104,948 -0.07(-1.12%)
Jan 10, 2013 6.086 6.113 6.038 6.086 28,909,974 +0.03(+0.45%)
Jan 09, 2013 6.147 6.195 6.025 6.059 34,054,440 -0.04(-0.67%)
Jan 08, 2013 6.127 6.127 6.059 6.100 53,541,156 -0.01(-0.11%)
Jan 07, 2013 6.066 6.120 6.032 6.107 29,663,920 +0.01(+0.22%)
Jan 04, 2013 5.916 6.107 5.875 6.093 31,138,688 +0.07(+1.24%)
Jan 03, 2013 5.957 6.032 5.936 6.018 20,647,378 +0.04(+0.68%)
Jan 02, 2013 5.858 5.984 5.834 5.977 18,699,156 +0.24(+4.21%)
Dec 31, 2012 5.644 5.742 5.644 5.736 7,740,792 +0.05(+0.90%)
Dec 28, 2012 5.678 5.739 5.664 5.684 7,819,910 -0.05(-0.83%)
Dec 27, 2012 5.766 5.793 5.630 5.732 11,622,228 -0.02(-0.35%)
Dec 26, 2012 5.753 5.800 5.725 5.753 7,675,057 +0.01(+0.12%)
Dec 24, 2012 5.773 5.773 5.712 5.746 3,016,225 +0.00(+0.00%)
Dec 21, 2012 5.746 5.787 5.698 5.746 18,386,830 -0.08(-1.40%)
Dec 20, 2012 5.753 5.827 5.753 5.827 12,390,356 +0.07(+1.30%)
Dec 19, 2012 5.827 5.831 5.753 5.753 12,872,077 -0.05(-0.94%)
Dec 18, 2012 5.780 5.821 5.725 5.807 23,967,112 +0.10(+1.67%)
Dec 17, 2012 5.569 5.719 5.555 5.712 15,768,588 +0.17(+3.07%)
Dec 14, 2012 5.548 5.565 5.521 5.542 9,655,892 +0.00(+0.00%)
Dec 13, 2012 5.589 5.603 5.514 5.542 19,062,894 -0.04(-0.73%)
Dec 12, 2012 5.623 5.705 5.548 5.582 32,514,106 -0.02(-0.36%)
Dec 11, 2012 5.576 5.623 5.565 5.603 15,339,510 +0.05(+0.98%)
Dec 10, 2012 5.487 5.576 5.467 5.548 20,500,940 +0.03(+0.56%)
Dec 07, 2012 5.412 5.528 5.399 5.518 19,235,792 +0.12(+2.21%)
Dec 06, 2012 5.378 5.416 5.351 5.399 25,077,976 +0.01(+0.13%)
Dec 05, 2012 5.405 5.433 5.324 5.392 21,002,476 +0.02(+0.32%)
Dec 04, 2012 5.446 5.473 5.317 5.375 25,703,146 -0.13(-2.29%)
Nov 30, 2012 5.542 5.555 5.467 5.501 19,632,506 -0.03(-0.49%)
Nov 29, 2012 5.603 5.637 5.501 5.528 20,632,510 -0.04(-0.73%)
Nov 28, 2012 5.576 5.596 5.480 5.569 32,395,910 -0.03(-0.61%)
Nov 27, 2012 5.739 5.759 5.603 5.603 20,107,112 -0.17(-2.89%)
Nov 26, 2012 5.712 5.773 5.650 5.770 14,270,278 +0.02(+0.30%)
Nov 23, 2012 5.671 5.753 5.650 5.753 3,253,082 +0.11(+1.93%)
Nov 21, 2012 5.664 5.671 5.603 5.644 10,160,729 -0.01(-0.24%)
Nov 20, 2012 5.549 5.657 5.508 5.657 15,598,296 +0.13(+2.33%)
Nov 19, 2012 5.535 5.596 5.515 5.529 17,063,882 +0.09(+1.74%)
Nov 16, 2012 5.441 5.495 5.386 5.434 21,382,304 +0.01(+0.25%)
Nov 15, 2012 5.414 5.502 5.393 5.420 15,453,852 -0.02(-0.31%)
Nov 14, 2012 5.549 5.590 5.420 5.437 16,013,737 -0.09(-1.65%)
Nov 13, 2012 5.576 5.671 5.522 5.529 16,466,361 -0.08(-1.45%)
Nov 12, 2012 5.623 5.657 5.593 5.610 8,180,855 +0.00(+0.00%)
Nov 09, 2012 5.569 5.691 5.556 5.610 16,103,373 +0.03(+0.48%)
Nov 08, 2012 5.617 5.711 5.583 5.583 15,964,406 -0.03(-0.48%)
Nov 07, 2012 5.718 5.752 5.579 5.610 28,414,728 -0.20(-3.49%)
Nov 06, 2012 5.725 5.847 5.718 5.813 18,063,644 +0.09(+1.54%)
Nov 05, 2012 5.637 5.732 5.573 5.725 22,660,996 +0.06(+1.08%)
Nov 02, 2012 5.793 5.799 5.650 5.664 20,921,738 -0.09(-1.53%)
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.