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 (%)
Oct 31, 2008 8.063 8.481 7.822 8.096 0 +0.07(+0.89%)
Oct 30, 2008 8.304 8.644 7.561 8.024 12,687,852 +0.10(+1.23%)
Oct 29, 2008 7.626 8.128 7.460 7.926 15,872,555 +0.19(+2.45%)
Oct 28, 2008 6.850 7.750 6.608 7.737 16,842,896 +1.27(+19.56%)
Oct 27, 2008 6.602 7.372 6.471 6.471 14,736,807 -0.13(-1.98%)
Oct 24, 2008 5.401 7.006 5.401 6.602 0 +0.03(+0.50%)
Oct 23, 2008 7.228 7.228 6.315 6.569 17,008,018 -0.44(-6.33%)
Oct 22, 2008 6.667 7.587 6.556 7.013 19,458,632 -0.13(-1.83%)
Oct 21, 2008 6.152 7.626 6.152 7.143 23,066,358 +0.79(+12.42%)
Oct 20, 2008 7.078 7.078 5.884 6.354 16,017,932 -0.22(-3.37%)
Oct 17, 2008 6.426 7.039 6.426 6.576 0 -0.31(-4.46%)
Oct 16, 2008 6.804 7.378 6.360 6.882 13,849,921 +0.09(+1.34%)
Oct 15, 2008 6.856 7.756 6.641 6.791 19,816,420 -1.02(-13.03%)
Oct 14, 2008 6.034 8.181 5.995 7.809 60,251,472 +2.75(+54.25%)
Oct 13, 2008 5.310 5.545 4.495 5.062 16,139,089 +0.63(+14.29%)
Oct 10, 2008 4.390 5.082 3.751 4.429 0 +0.24(+5.76%)
Oct 09, 2008 5.989 6.595 4.142 4.188 38,787,476 -1.68(-28.67%)
Oct 08, 2008 7.176 7.222 5.767 5.871 20,568,432 -1.05(-15.17%)
Oct 07, 2008 7.593 7.893 6.817 6.921 10,550,170 -0.77(-10.01%)
Oct 06, 2008 7.339 8.194 6.791 7.691 12,662,004 -0.50(-6.06%)
Oct 03, 2008 9.146 9.916 7.209 8.187 0 -0.43(-5.00%)
Oct 02, 2008 8.833 9.198 8.161 8.618 7,921,888 -0.34(-3.79%)
Oct 01, 2008 7.789 9.459 7.509 8.957 16,317,601 +1.17(+14.99%)
Sep 30, 2008 7.222 7.998 6.680 7.789 10,196,135 +1.40(+21.84%)
Sep 29, 2008 8.807 9.283 6.295 6.393 19,626,670 -3.20(-33.33%)
Sep 26, 2008 8.389 9.818 8.389 9.590 14,095,873 +0.46(+5.00%)
Sep 25, 2008 8.839 9.785 8.233 9.133 11,760,899 +0.49(+5.66%)
Sep 24, 2008 8.742 9.100 8.644 8.644 11,244,538 +0.08(+0.99%)
Sep 23, 2008 8.709 9.290 8.428 8.559 12,812,093 -0.25(-2.81%)
Sep 22, 2008 9.942 9.948 8.520 8.807 15,642,352 -0.90(-9.27%)
Sep 19, 2008 10.87 12.06 8.161 9.707 0 +1.10(+12.81%)
Sep 18, 2008 8.102 8.905 5.669 8.605 55,217,964 +0.76(+9.73%)
Sep 17, 2008 7.854 8.265 7.241 7.841 27,753,762 -0.40(-4.83%)
Sep 16, 2008 7.698 8.396 7.209 8.239 29,931,144 +0.16(+1.94%)
Sep 15, 2008 8.050 8.885 8.050 8.083 27,019,492 -0.64(-7.33%)
Sep 12, 2008 7.978 8.774 7.913 8.722 0 +0.37(+4.45%)
Sep 11, 2008 7.828 8.396 7.802 8.350 13,802,243 +0.16(+1.91%)
Sep 10, 2008 8.709 8.742 7.802 8.194 22,520,142 -0.38(-4.49%)
Sep 09, 2008 8.820 9.156 8.559 8.578 22,339,784 -0.38(-4.29%)
Sep 08, 2008 9.270 9.348 7.900 8.963 26,928,574 +0.50(+5.94%)
Sep 05, 2008 7.724 8.481 7.626 8.461 0 +0.68(+8.81%)
Sep 04, 2008 8.252 8.291 7.717 7.776 10,942,791 -0.52(-6.22%)
Sep 03, 2008 8.220 8.370 8.004 8.291 13,494,653 +0.07(+0.87%)
Sep 02, 2008 8.187 8.474 8.076 8.220 13,850,365 +0.38(+4.91%)
Aug 29, 2008 7.456 8.030 7.339 7.835 0 +0.20(+2.56%)
Aug 28, 2008 7.339 7.639 7.293 7.639 11,131,345 +0.29(+4.00%)
Aug 27, 2008 7.248 7.456 7.032 7.346 10,546,981 +0.10(+1.35%)
Aug 26, 2008 7.124 7.261 7.045 7.248 11,387,673 +0.15(+2.11%)
Aug 25, 2008 7.411 7.411 7.039 7.098 12,436,291 -0.38(-5.14%)
Aug 22, 2008 7.111 7.606 7.111 7.482 0 +0.61(+8.93%)
Aug 21, 2008 6.948 7.072 6.837 6.869 11,224,569 -0.25(-3.48%)
Aug 20, 2008 6.915 7.195 6.719 7.117 17,445,406 +0.16(+2.35%)
Aug 19, 2008 7.130 7.176 6.745 6.954 17,602,894 -0.32(-4.39%)
Aug 18, 2008 7.711 7.711 7.209 7.274 12,112,094 -0.38(-4.94%)
Aug 15, 2008 7.580 7.861 7.522 7.652 0 +0.20(+2.71%)
Aug 14, 2008 7.222 7.652 7.085 7.450 13,375,781 +0.23(+3.16%)
Aug 13, 2008 7.633 7.704 7.006 7.222 21,220,364 -0.44(-5.79%)
Aug 12, 2008 8.044 8.207 7.600 7.665 21,581,016 -0.53(-6.45%)
Aug 11, 2008 7.861 8.559 7.639 8.194 20,940,382 +0.40(+5.19%)
Aug 08, 2008 7.248 7.887 7.176 7.789 25,355,838 +0.74(+10.45%)
Aug 07, 2008 7.391 7.554 6.928 7.052 20,130,574 -0.45(-6.00%)
Aug 06, 2008 7.111 7.691 6.941 7.502 23,735,604 +0.38(+5.31%)
Aug 05, 2008 7.091 7.169 6.882 7.124 19,031,694 +0.28(+4.10%)
Aug 04, 2008 7.117 7.117 6.602 6.843 16,636,614 -0.31(-4.38%)
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.