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 (%)
Feb 28, 2011 6.126 6.166 5.969 6.001 17,854,936 -0.10(-1.61%)
Feb 25, 2011 6.028 6.159 6.001 6.100 15,199,467 +0.17(+2.88%)
Feb 24, 2011 6.014 6.106 5.877 5.929 37,283,504 -0.10(-1.63%)
Feb 23, 2011 6.021 6.132 5.942 6.028 26,117,560 -0.01(-0.22%)
Feb 22, 2011 6.159 6.191 6.001 6.041 23,397,820 -0.21(-3.36%)
Feb 18, 2011 6.191 6.355 6.172 6.251 32,454,184 +0.06(+0.95%)
Feb 17, 2011 6.257 6.277 6.172 6.191 13,918,230 -0.07(-1.15%)
Feb 16, 2011 6.316 6.362 6.244 6.264 16,281,212 -0.07(-1.04%)
Feb 15, 2011 6.277 6.408 6.270 6.329 22,035,690 +0.03(+0.52%)
Feb 14, 2011 6.264 6.316 6.205 6.296 11,889,232 +0.04(+0.63%)
Feb 11, 2011 6.073 6.323 6.041 6.257 19,705,318 +0.16(+2.58%)
Feb 10, 2011 6.185 6.218 6.093 6.100 24,666,054 -0.18(-2.82%)
Feb 09, 2011 6.369 6.283 6.152 6.277 24,582,414 -0.09(-1.44%)
Feb 08, 2011 6.310 6.408 6.251 6.369 17,185,370 +0.09(+1.36%)
Feb 07, 2011 6.231 6.323 6.205 6.283 16,297,653 +0.09(+1.38%)
Feb 04, 2011 6.198 6.355 6.126 6.198 16,827,572 -0.01(-0.21%)
Feb 03, 2011 6.047 6.211 6.041 6.211 18,603,930 +0.10(+1.72%)
Feb 02, 2011 6.041 6.152 5.995 6.106 21,610,570 +0.03(+0.54%)
Feb 01, 2011 5.903 6.080 5.870 6.073 17,825,046 +0.24(+4.05%)
Jan 31, 2011 5.798 5.916 5.785 5.837 14,217,304 +0.07(+1.25%)
Jan 28, 2011 5.864 5.939 5.765 5.765 18,373,308 -0.09(-1.57%)
Jan 27, 2011 5.831 5.949 5.780 5.857 22,448,586 +0.03(+0.45%)
Jan 26, 2011 5.824 5.939 5.759 5.831 23,332,898 -0.01(-0.22%)
Jan 25, 2011 5.778 5.909 5.673 5.844 48,320,532 +0.20(+3.48%)
Jan 24, 2011 5.765 5.791 5.601 5.647 26,832,086 -0.11(-1.94%)
Jan 21, 2011 5.647 5.765 5.608 5.759 28,222,906 +0.25(+4.52%)
Jan 20, 2011 5.582 5.595 5.450 5.509 22,544,956 -0.09(-1.64%)
Jan 19, 2011 5.765 5.772 5.575 5.601 22,031,378 -0.22(-3.72%)
Jan 18, 2011 5.772 5.844 5.752 5.818 21,367,582 +0.07(+1.14%)
Jan 14, 2011 5.595 5.791 5.595 5.752 21,360,434 +0.13(+2.33%)
Jan 13, 2011 5.759 5.765 5.608 5.621 16,352,942 -0.13(-2.28%)
Jan 12, 2011 5.765 5.805 5.680 5.752 25,709,080 +0.06(+1.04%)
Jan 11, 2011 5.726 5.772 5.667 5.693 9,180,524 +0.01(+0.23%)
Jan 10, 2011 5.791 5.791 5.595 5.680 16,851,762 -0.05(-0.80%)
Jan 07, 2011 5.745 5.801 5.555 5.726 22,329,684 -0.09(-1.56%)
Jan 06, 2011 5.909 5.929 5.706 5.816 22,274,782 -0.12(-2.01%)
Jan 05, 2011 5.850 5.949 5.798 5.936 18,919,558 +0.06(+1.00%)
Jan 04, 2011 5.936 5.995 5.805 5.877 19,900,824 -0.07(-1.10%)
Jan 03, 2011 5.877 5.991 5.831 5.942 18,522,026 +0.14(+2.37%)
Dec 31, 2010 5.785 5.837 5.759 5.805 6,193,664 +0.00(+0.00%)
Dec 30, 2010 5.798 5.837 5.765 5.805 8,796,359 +0.00(+0.00%)
Dec 29, 2010 5.831 5.850 5.785 5.805 7,776,634 +0.00(+0.00%)
Dec 28, 2010 5.614 5.850 5.575 5.805 16,977,434 +0.20(+3.63%)
Dec 27, 2010 5.568 5.660 5.522 5.601 11,101,343 +0.01(+0.12%)
Dec 23, 2010 5.667 5.726 5.588 5.595 14,174,973 -0.07(-1.27%)
Dec 22, 2010 5.588 5.732 5.582 5.667 27,185,010 +0.10(+1.77%)
Dec 21, 2010 5.516 5.595 5.516 5.568 15,956,652 +0.05(+0.95%)
Dec 20, 2010 5.529 5.575 5.470 5.516 16,685,219 -0.01(-0.12%)
Dec 17, 2010 5.404 5.562 5.391 5.522 27,030,266 +0.22(+4.08%)
Dec 16, 2010 5.286 5.418 5.247 5.306 17,849,964 +0.05(+1.00%)
Dec 15, 2010 5.345 5.437 5.254 5.254 13,859,034 -0.10(-1.84%)
Dec 14, 2010 5.418 5.516 5.306 5.352 19,589,236 -0.09(-1.69%)
Dec 13, 2010 5.496 5.509 5.332 5.444 29,113,096 -0.05(-0.95%)
Dec 10, 2010 5.490 5.536 5.431 5.496 13,328,076 +0.01(+0.12%)
Dec 09, 2010 5.424 5.509 5.345 5.490 19,196,482 +0.12(+2.32%)
Dec 08, 2010 5.195 5.411 5.188 5.365 22,136,554 +0.15(+2.89%)
Dec 07, 2010 5.398 5.444 5.175 5.214 26,576,912 -0.14(-2.57%)
Dec 06, 2010 5.352 5.404 5.280 5.352 15,493,912 -0.03(-0.49%)
Dec 03, 2010 5.306 5.398 5.214 5.378 16,665,906 +0.05(+0.99%)
Dec 02, 2010 5.122 5.352 5.096 5.326 26,851,942 +0.23(+4.50%)
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.