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 (%)
May 31, 2012 4.980 5.094 4.946 5.040 15,162,149 +0.05(+0.94%)
May 30, 2012 5.074 5.080 4.970 4.993 16,377,621 -0.12(-2.37%)
May 29, 2012 5.134 5.138 5.060 5.114 11,726,974 +0.07(+1.47%)
May 25, 2012 5.080 5.114 5.013 5.040 19,022,040 -0.03(-0.53%)
May 24, 2012 5.101 5.117 5.007 5.067 16,871,824 +0.01(+0.13%)
May 23, 2012 4.980 5.080 4.947 5.060 17,827,600 +0.05(+0.93%)
May 22, 2012 4.980 5.094 4.974 5.014 15,239,865 +0.04(+0.81%)
May 21, 2012 4.954 5.034 4.927 4.974 16,840,652 +0.03(+0.54%)
May 18, 2012 5.000 5.020 4.913 4.947 21,278,386 +0.01(+0.14%)
May 17, 2012 5.014 5.067 4.927 4.940 20,161,356 -0.07(-1.46%)
May 16, 2012 5.094 5.150 5.014 5.014 15,687,912 -0.06(-1.18%)
May 15, 2012 5.114 5.174 5.047 5.074 18,269,456 -0.05(-0.91%)
May 14, 2012 5.180 5.227 5.100 5.120 19,626,124 -0.15(-2.79%)
May 11, 2012 5.207 5.307 5.147 5.267 15,493,198 +0.00(+0.00%)
May 10, 2012 5.321 5.401 5.254 5.267 17,097,612 +0.01(+0.25%)
May 09, 2012 5.207 5.281 5.167 5.254 24,107,450 -0.03(-0.51%)
May 08, 2012 5.241 5.314 5.207 5.281 17,007,158 -0.01(-0.13%)
May 07, 2012 5.187 5.321 5.187 5.287 12,716,302 +0.07(+1.28%)
May 04, 2012 5.327 5.331 5.187 5.221 17,602,952 -0.11(-2.13%)
May 03, 2012 5.367 5.397 5.314 5.334 25,420,678 -0.02(-0.37%)
May 02, 2012 5.414 5.414 5.347 5.354 15,235,444 -0.09(-1.72%)
May 01, 2012 5.354 5.508 5.354 5.448 19,474,754 +0.08(+1.49%)
Apr 30, 2012 5.374 5.407 5.314 5.367 14,927,594 -0.05(-0.86%)
Apr 27, 2012 5.454 5.474 5.374 5.414 15,512,696 -0.03(-0.61%)
Apr 26, 2012 5.381 5.454 5.341 5.448 17,555,234 +0.05(+0.87%)
Apr 25, 2012 5.434 5.468 5.334 5.401 17,553,996 +0.04(+0.75%)
Apr 24, 2012 5.274 5.394 5.267 5.361 25,004,380 +0.10(+1.90%)
Apr 23, 2012 5.174 5.321 5.154 5.261 19,980,774 +0.01(+0.13%)
Apr 20, 2012 5.341 5.347 5.180 5.254 33,308,280 -0.03(-0.51%)
Apr 19, 2012 5.367 5.421 5.221 5.281 55,269,164 -0.05(-1.00%)
Apr 18, 2012 5.414 5.488 5.314 5.334 37,190,040 -0.11(-2.08%)
Apr 17, 2012 5.441 5.494 5.401 5.448 27,830,092 +0.08(+1.49%)
Apr 16, 2012 5.361 5.454 5.314 5.367 28,110,082 +0.05(+0.88%)
Apr 13, 2012 5.561 5.561 5.321 5.321 38,420,692 -0.25(-4.55%)
Apr 12, 2012 5.534 5.634 5.488 5.574 27,456,332 +0.04(+0.72%)
Apr 11, 2012 5.421 5.534 5.387 5.534 21,690,534 +0.18(+3.37%)
Apr 10, 2012 5.421 5.461 5.341 5.354 25,266,450 -0.09(-1.60%)
Apr 09, 2012 5.427 5.454 5.374 5.441 14,131,301 -0.08(-1.45%)
Apr 05, 2012 5.554 5.618 5.498 5.521 17,395,140 -0.01(-0.12%)
Apr 04, 2012 5.528 5.574 5.461 5.528 28,074,494 -0.07(-1.19%)
Apr 03, 2012 5.648 5.668 5.508 5.594 29,434,876 -0.07(-1.18%)
Apr 02, 2012 5.601 5.701 5.534 5.661 19,101,932 -0.01(-0.24%)
Mar 30, 2012 5.695 5.695 5.548 5.675 18,636,994 +0.01(+0.24%)
Mar 29, 2012 5.608 5.668 5.568 5.661 19,061,798 +0.00(+0.00%)
Mar 28, 2012 5.581 5.668 5.554 5.661 18,327,882 +0.08(+1.44%)
Mar 27, 2012 5.654 5.658 5.561 5.581 23,130,902 -0.07(-1.18%)
Mar 26, 2012 5.634 5.675 5.586 5.648 19,020,772 +0.07(+1.20%)
Mar 23, 2012 5.554 5.594 5.481 5.581 17,828,398 +0.01(+0.12%)
Mar 22, 2012 5.648 5.664 5.514 5.574 24,415,008 -0.15(-2.57%)
Mar 21, 2012 5.801 5.815 5.695 5.721 16,549,105 -0.08(-1.38%)
Mar 20, 2012 5.735 5.821 5.681 5.801 19,496,074 +0.02(+0.35%)
Mar 19, 2012 5.755 5.888 5.708 5.781 23,918,786 +0.08(+1.41%)
Mar 16, 2012 5.735 5.795 5.608 5.701 29,078,514 +0.00(+0.00%)
Mar 15, 2012 5.708 5.768 5.641 5.701 25,976,598 +0.03(+0.59%)
Mar 14, 2012 5.554 5.705 5.514 5.668 40,618,736 +0.15(+2.78%)
Mar 13, 2012 5.327 5.581 5.294 5.514 36,028,156 +0.25(+4.82%)
Mar 12, 2012 5.354 5.361 5.227 5.261 15,532,936 -0.09(-1.75%)
Mar 09, 2012 5.301 5.414 5.281 5.354 13,528,357 +0.05(+1.01%)
Mar 08, 2012 5.254 5.307 5.167 5.301 14,407,246 +0.10(+1.93%)
Mar 07, 2012 5.140 5.244 5.120 5.201 14,735,149 +0.11(+2.23%)
Mar 06, 2012 5.140 5.167 5.074 5.087 19,451,632 -0.13(-2.43%)
Mar 05, 2012 5.307 5.337 5.187 5.214 22,001,452 -0.11(-2.13%)
Mar 02, 2012 5.394 5.427 5.301 5.327 19,035,166 -0.07(-1.36%)
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.