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 (%)
Dec 31, 2015 9.500 9.514 9.514 9.514 13,253,474 -0.04(-0.45%)
Dec 30, 2015 9.651 9.651 9.557 9.557 9,868,959 -0.12(-1.27%)
Dec 29, 2015 9.651 9.709 9.590 9.680 10,914,557 +0.09(+0.90%)
Dec 28, 2015 9.572 9.601 9.464 9.593 14,626,898 -0.02(-0.23%)
Dec 24, 2015 9.608 9.615 9.615 9.615 5,956,223 -0.01(-0.07%)
Dec 23, 2015 9.435 9.630 9.337 9.622 19,483,696 +0.25(+2.62%)
Dec 22, 2015 9.319 9.406 9.175 9.377 16,367,212 +0.12(+1.25%)
Dec 21, 2015 9.182 9.269 9.110 9.262 18,747,036 +0.12(+1.34%)
Dec 18, 2015 9.312 9.327 9.125 9.139 52,166,060 -0.24(-2.54%)
Dec 17, 2015 9.666 9.716 9.370 9.377 21,276,746 -0.27(-2.77%)
Dec 16, 2015 9.550 9.673 9.363 9.644 26,047,470 +0.17(+1.83%)
Dec 15, 2015 9.283 9.521 9.283 9.471 23,934,572 +0.31(+3.39%)
Dec 14, 2015 9.204 9.341 9.016 9.161 21,951,248 -0.03(-0.31%)
Dec 11, 2015 9.233 9.312 9.146 9.190 19,086,452 -0.19(-2.08%)
Dec 10, 2015 9.291 9.532 9.236 9.384 16,082,095 +0.12(+1.25%)
Dec 09, 2015 9.363 9.507 9.153 9.269 24,151,868 -0.14(-1.46%)
Dec 08, 2015 9.471 9.550 9.377 9.406 15,907,168 -0.14(-1.51%)
Dec 07, 2015 9.651 9.666 9.492 9.550 15,884,431 -0.12(-1.27%)
Dec 04, 2015 9.384 9.694 9.319 9.673 26,456,028 +0.33(+3.55%)
Dec 03, 2015 9.521 9.550 9.319 9.341 20,093,914 -0.13(-1.37%)
Dec 02, 2015 9.622 9.673 9.449 9.471 17,241,754 -0.12(-1.28%)
Dec 01, 2015 9.500 9.622 9.442 9.593 16,052,526 +0.14(+1.45%)
Nov 30, 2015 9.478 9.525 9.406 9.456 13,908,813 -0.02(-0.23%)
Nov 27, 2015 9.471 9.492 9.384 9.478 6,460,945 +0.05(+0.50%)
Nov 25, 2015 9.431 9.431 9.431 9.431 14,882,345 +0.01(+0.08%)
Nov 24, 2015 9.345 9.438 9.245 9.424 14,424,273 +0.04(+0.38%)
Nov 23, 2015 9.446 9.510 9.367 9.388 14,524,497 +0.01(+0.08%)
Nov 20, 2015 9.424 9.467 9.324 9.381 13,525,635 +0.00(+0.00%)
Nov 19, 2015 9.402 9.438 9.309 9.381 11,850,185 -0.05(-0.53%)
Nov 18, 2015 9.281 9.438 9.223 9.431 17,833,348 +0.19(+2.02%)
Nov 17, 2015 9.295 9.374 9.202 9.245 16,958,416 +0.01(+0.08%)
Nov 16, 2015 9.116 9.288 9.080 9.238 19,135,044 +0.09(+0.94%)
Nov 13, 2015 9.266 9.313 9.108 9.151 23,960,196 -0.16(-1.69%)
Nov 12, 2015 9.367 9.377 9.273 9.309 27,556,694 -0.13(-1.37%)
Nov 11, 2015 9.567 9.567 9.385 9.438 21,071,382 -0.04(-0.45%)
Nov 10, 2015 9.431 9.532 9.316 9.481 21,925,680 +0.04(+0.38%)
Nov 09, 2015 9.553 9.632 9.381 9.446 28,241,560 -0.16(-1.64%)
Nov 06, 2015 9.625 9.689 9.460 9.603 33,424,724 +0.29(+3.08%)
Nov 05, 2015 9.281 9.352 9.202 9.316 27,668,688 +0.13(+1.41%)
Nov 04, 2015 9.180 9.241 9.116 9.187 24,651,158 +0.02(+0.23%)
Nov 03, 2015 9.137 9.202 9.101 9.166 19,992,086 +0.00(+0.00%)
Nov 02, 2015 9.108 9.194 8.965 9.166 46,617,712 +0.26(+2.90%)
Oct 30, 2015 9.087 9.137 8.872 8.908 112,063,192 -0.69(-7.17%)
Oct 29, 2015 9.962 10.05 9.524 9.596 44,557,308 -0.37(-3.74%)
Oct 28, 2015 9.560 9.991 9.546 9.969 14,248,320 +0.42(+4.35%)
Oct 27, 2015 9.553 9.632 9.503 9.553 10,274,847 -0.09(-0.89%)
Oct 26, 2015 9.697 9.732 9.539 9.639 14,671,040 -0.06(-0.59%)
Oct 23, 2015 9.567 9.736 9.524 9.697 19,531,698 +0.23(+2.42%)
Oct 22, 2015 9.417 9.603 9.417 9.467 20,147,856 +0.11(+1.23%)
Oct 21, 2015 9.589 9.593 9.352 9.352 20,520,612 -0.19(-1.95%)
Oct 20, 2015 9.395 9.618 9.359 9.539 17,566,128 +0.16(+1.76%)
Oct 19, 2015 9.402 9.560 9.359 9.374 11,852,259 -0.10(-1.06%)
Oct 16, 2015 9.582 9.618 9.395 9.474 14,153,062 -0.07(-0.75%)
Oct 15, 2015 9.116 9.610 9.101 9.546 29,002,742 +0.43(+4.72%)
Oct 14, 2015 9.324 9.324 9.073 9.116 17,918,790 -0.23(-2.46%)
Oct 13, 2015 9.402 9.460 9.324 9.345 10,556,984 -0.09(-0.91%)
Oct 12, 2015 9.374 9.474 9.345 9.431 9,965,675 +0.06(+0.69%)
Oct 09, 2015 9.567 9.632 9.338 9.367 18,171,480 -0.20(-2.10%)
Oct 08, 2015 9.510 9.625 9.438 9.567 11,976,848 +0.02(+0.23%)
Oct 07, 2015 9.575 9.682 9.467 9.546 10,602,448 +0.05(+0.53%)
Oct 06, 2015 9.510 9.575 9.446 9.496 9,182,760 -0.04(-0.38%)
Oct 05, 2015 9.374 9.564 9.367 9.532 8,498,131 +0.22(+2.39%)
Oct 02, 2015 9.123 9.316 8.922 9.309 15,398,654 -0.08(-0.84%)
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.