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 )

15.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2023 9.776 9.940 9.640 9.902 10,017,102 +0.14(+1.39%)
Oct 30, 2023 9.747 9.814 9.582 9.766 15,355,482 +0.16(+1.61%)
Oct 27, 2023 9.863 9.863 9.485 9.611 15,193,905 -0.24(-2.46%)
Oct 26, 2023 9.485 9.979 9.466 9.853 22,334,244 +0.35(+3.67%)
Oct 25, 2023 9.388 9.548 9.204 9.504 16,902,358 +0.00(+0.00%)
Oct 24, 2023 9.640 9.853 9.446 9.504 21,059,540 -0.09(-0.91%)
Oct 23, 2023 9.514 9.863 9.446 9.592 18,344,292 +0.01(+0.10%)
Oct 20, 2023 10.11 10.16 9.572 9.582 23,404,772 -0.65(-6.34%)
Oct 19, 2023 10.56 10.98 10.18 10.23 28,900,906 -0.12(-1.12%)
Oct 18, 2023 10.51 10.63 10.24 10.35 18,324,494 -0.39(-3.61%)
Oct 17, 2023 10.29 10.84 10.26 10.73 21,981,040 +0.35(+3.36%)
Oct 16, 2023 10.35 10.42 10.15 10.39 11,863,384 +0.25(+2.49%)
Oct 13, 2023 10.39 10.40 10.03 10.13 18,096,196 -0.06(-0.57%)
Oct 12, 2023 10.18 10.23 9.998 10.19 12,487,829 -0.04(-0.38%)
Oct 11, 2023 10.19 10.41 10.11 10.23 13,312,819 +0.10(+0.96%)
Oct 10, 2023 9.998 10.28 9.950 10.13 15,687,827 +0.24(+2.45%)
Oct 09, 2023 9.717 9.950 9.689 9.892 13,149,420 +0.00(+0.00%)
Oct 06, 2023 9.805 10.05 9.601 9.892 18,406,230 -0.09(-0.87%)
Oct 05, 2023 9.795 10.03 9.771 9.979 11,031,113 +0.05(+0.49%)
Oct 04, 2023 9.911 9.940 9.650 9.931 21,309,322 +0.17(+1.79%)
Oct 03, 2023 10.02 10.06 9.698 9.756 15,842,331 -0.37(-3.64%)
Oct 02, 2023 10.30 10.43 10.04 10.12 13,259,372 -0.30(-2.88%)
Sep 29, 2023 10.35 10.67 10.31 10.42 16,289,496 +0.23(+2.28%)
Sep 28, 2023 9.921 10.27 9.921 10.19 11,603,842 +0.21(+2.14%)
Sep 27, 2023 10.11 10.13 9.882 9.979 15,559,149 -0.13(-1.25%)
Sep 26, 2023 10.12 10.40 10.04 10.11 15,485,050 -0.19(-1.88%)
Sep 25, 2023 10.22 10.34 10.24 10.30 11,028,557 +0.02(+0.19%)
Sep 22, 2023 10.44 10.45 10.21 10.28 14,965,036 -0.11(-1.03%)
Sep 21, 2023 10.65 10.72 10.28 10.39 16,247,545 -0.31(-2.90%)
Sep 20, 2023 11.01 11.21 10.69 10.70 14,028,529 -0.18(-1.69%)
Sep 19, 2023 11.04 11.12 10.77 10.88 10,418,172 -0.14(-1.23%)
Sep 18, 2023 11.30 11.32 11.00 11.02 11,207,557 -0.34(-2.99%)
Sep 15, 2023 11.22 11.47 11.22 11.35 22,872,284 +0.07(+0.60%)
Sep 14, 2023 11.13 11.47 11.13 11.29 9,010,279 +0.21(+1.92%)
Sep 13, 2023 11.57 11.58 10.95 11.07 16,950,450 -0.33(-2.89%)
Sep 12, 2023 10.87 11.46 10.82 11.40 22,342,342 +0.54(+5.00%)
Sep 11, 2023 11.01 11.11 10.84 10.86 10,463,964 -0.04(-0.36%)
Sep 08, 2023 10.57 10.91 10.42 10.90 11,816,610 +0.35(+3.31%)
Sep 07, 2023 10.68 10.80 10.46 10.55 16,246,366 -0.19(-1.80%)
Sep 06, 2023 10.97 11.11 10.66 10.74 10,549,367 -0.37(-3.31%)
Sep 05, 2023 11.16 11.41 11.10 11.11 14,003,554 -0.09(-0.78%)
Sep 01, 2023 11.06 11.31 11.06 11.20 11,653,652 +0.22(+2.03%)
Aug 31, 2023 10.81 11.01 10.74 10.98 15,963,403 +0.19(+1.80%)
Aug 30, 2023 10.81 10.87 10.69 10.78 10,484,198 -0.08(-0.71%)
Aug 29, 2023 10.59 10.95 10.51 10.86 12,006,807 +0.30(+2.84%)
Aug 28, 2023 10.44 10.69 10.43 10.56 11,006,861 +0.22(+2.11%)
Aug 25, 2023 10.43 10.53 10.18 10.34 14,292,775 +0.01(+0.09%)
Aug 24, 2023 10.20 10.55 10.12 10.33 12,245,684 +0.11(+1.12%)
Aug 23, 2023 9.943 10.25 9.839 10.22 13,510,676 +0.29(+2.97%)
Aug 22, 2023 10.28 10.32 9.905 9.924 14,391,368 -0.43(-4.13%)
Aug 21, 2023 10.34 10.42 10.15 10.35 16,327,891 +0.06(+0.55%)
Aug 18, 2023 10.09 10.39 10.04 10.29 15,317,552 +0.05(+0.46%)
Aug 17, 2023 10.07 10.29 9.886 10.25 18,684,740 +0.24(+2.37%)
Aug 16, 2023 10.10 10.19 9.887 10.01 13,300,756 -0.10(-1.03%)
Aug 15, 2023 10.28 10.32 9.972 10.11 16,840,506 -0.36(-3.45%)
Aug 14, 2023 10.90 10.95 10.42 10.48 14,259,474 -0.51(-4.67%)
Aug 11, 2023 10.89 11.05 10.87 10.99 8,178,561 +0.00(+0.00%)
Aug 10, 2023 11.04 11.08 10.75 10.99 14,617,973 +0.05(+0.43%)
Aug 09, 2023 11.23 11.39 10.91 10.94 11,738,179 -0.41(-3.60%)
Aug 08, 2023 11.05 11.38 10.78 11.35 12,737,342 -0.10(-0.91%)
Aug 07, 2023 11.30 11.53 11.25 11.45 7,555,922 +0.12(+1.09%)
Aug 04, 2023 11.35 11.47 11.26 11.33 10,531,048 -0.11(-1.00%)
Aug 03, 2023 11.30 11.47 11.06 11.45 12,422,917 +0.13(+1.18%)
Aug 02, 2023 11.26 11.33 11.06 11.31 12,391,370 -0.09(-0.75%)
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.