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
Streaming Delayed 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 (%)
Jun 30, 2016 8.073 8.087 7.904 8.087 31,766,240 +0.17(+2.13%)
Jun 29, 2016 7.904 7.963 7.721 7.919 29,885,568 +0.11(+1.41%)
Jun 28, 2016 7.714 7.831 7.575 7.809 39,646,520 +0.28(+3.69%)
Jun 27, 2016 7.992 7.992 7.472 7.531 32,355,882 -0.57(-7.05%)
Jun 24, 2016 8.256 8.409 8.087 8.102 33,586,424 -0.67(-7.67%)
Jun 23, 2016 8.607 8.775 8.607 8.775 14,285,553 +0.31(+3.63%)
Jun 22, 2016 8.519 8.636 8.461 8.468 11,552,015 -0.04(-0.52%)
Jun 21, 2016 8.526 8.556 8.387 8.512 14,777,437 +0.02(+0.26%)
Jun 20, 2016 8.643 8.753 8.471 8.490 14,385,287 -0.01(-0.17%)
Jun 17, 2016 8.402 8.618 8.402 8.504 21,424,618 +0.07(+0.78%)
Jun 16, 2016 8.461 8.482 8.299 8.439 20,675,372 -0.10(-1.11%)
Jun 15, 2016 8.541 8.702 8.504 8.534 16,126,177 +0.01(+0.09%)
Jun 14, 2016 8.775 8.900 8.439 8.526 26,482,260 -0.31(-3.56%)
Jun 13, 2016 8.907 9.024 8.834 8.841 14,747,513 -0.12(-1.39%)
Jun 10, 2016 9.009 9.013 8.914 8.966 15,564,929 -0.14(-1.53%)
Jun 09, 2016 9.222 9.229 8.995 9.105 20,261,086 -0.19(-2.05%)
Jun 08, 2016 9.280 9.361 9.236 9.295 19,088,170 +0.01(+0.08%)
Jun 07, 2016 9.419 9.427 9.280 9.288 13,463,511 -0.11(-1.17%)
Jun 06, 2016 9.317 9.489 9.302 9.397 19,005,240 +0.10(+1.02%)
Jun 03, 2016 9.090 9.317 9.068 9.302 14,713,183 -0.18(-1.93%)
Jun 02, 2016 9.405 9.500 9.353 9.485 11,621,005 +0.05(+0.54%)
Jun 01, 2016 9.273 9.463 9.192 9.434 17,241,716 +0.05(+0.55%)
May 31, 2016 9.470 9.500 9.339 9.383 19,073,386 -0.04(-0.47%)
May 27, 2016 9.353 9.427 9.427 9.427 18,329,288 +0.10(+1.02%)
May 26, 2016 9.463 9.470 9.288 9.331 10,841,559 -0.09(-0.97%)
May 25, 2016 9.328 9.510 9.328 9.423 19,276,678 +0.15(+1.65%)
May 24, 2016 9.161 9.307 9.132 9.270 15,268,658 +0.20(+2.16%)
May 23, 2016 9.074 9.132 8.950 9.074 13,750,442 +0.00(+0.00%)
May 20, 2016 9.045 9.161 9.030 9.074 12,535,247 +0.07(+0.73%)
May 19, 2016 9.081 9.212 8.929 9.008 19,662,094 -0.09(-1.04%)
May 18, 2016 8.674 9.139 8.667 9.103 26,323,024 +0.42(+4.86%)
May 17, 2016 8.616 8.783 8.550 8.681 15,290,192 +0.03(+0.34%)
May 16, 2016 8.507 8.689 8.483 8.652 14,737,206 +0.17(+1.97%)
May 13, 2016 8.623 8.754 8.456 8.485 12,323,527 -0.15(-1.77%)
May 12, 2016 8.754 8.841 8.572 8.638 11,494,686 -0.06(-0.67%)
May 11, 2016 8.718 8.849 8.696 8.696 12,391,435 -0.05(-0.58%)
May 10, 2016 8.659 8.790 8.652 8.747 13,815,586 +0.17(+1.95%)
May 09, 2016 8.630 8.696 8.507 8.580 15,236,173 -0.06(-0.67%)
May 06, 2016 8.550 8.667 8.521 8.638 13,968,058 +0.01(+0.08%)
May 05, 2016 8.667 8.725 8.561 8.630 14,505,034 -0.01(-0.17%)
May 04, 2016 8.769 8.812 8.558 8.645 19,142,848 -0.22(-2.46%)
May 03, 2016 8.921 8.936 8.761 8.863 17,574,614 -0.20(-2.17%)
May 02, 2016 8.994 9.103 8.870 9.059 16,795,778 +0.12(+1.38%)
Apr 29, 2016 8.950 9.045 8.863 8.936 23,662,636 -0.09(-1.05%)
Apr 28, 2016 9.052 9.190 8.987 9.030 18,208,456 -0.11(-1.19%)
Apr 27, 2016 9.147 9.216 9.052 9.139 14,839,811 +0.00(+0.00%)
Apr 26, 2016 9.081 9.190 9.001 9.139 15,287,385 +0.12(+1.29%)
Apr 25, 2016 9.110 9.118 8.958 9.023 15,810,136 -0.12(-1.35%)
Apr 22, 2016 8.958 9.201 8.950 9.147 23,047,688 +0.21(+2.36%)
Apr 21, 2016 8.739 9.096 8.725 8.936 26,116,324 +0.11(+1.24%)
Apr 20, 2016 8.754 8.841 8.689 8.827 22,300,798 +0.12(+1.34%)
Apr 19, 2016 8.594 8.747 8.580 8.710 16,962,890 +0.14(+1.61%)
Apr 18, 2016 8.434 8.623 8.423 8.572 11,856,829 +0.07(+0.77%)
Apr 15, 2016 8.580 8.580 8.456 8.507 14,892,371 -0.02(-0.26%)
Apr 14, 2016 8.332 8.630 8.318 8.529 22,527,814 +0.17(+2.00%)
Apr 13, 2016 8.114 8.420 8.100 8.361 24,530,252 +0.35(+4.36%)
Apr 12, 2016 7.918 8.020 7.882 8.012 12,641,587 +0.09(+1.19%)
Apr 11, 2016 7.867 8.012 7.852 7.918 16,057,301 +0.12(+1.59%)
Apr 08, 2016 7.852 7.969 7.787 7.794 12,165,992 +0.04(+0.56%)
Apr 07, 2016 7.874 7.932 7.707 7.751 20,838,200 -0.24(-3.00%)
Apr 06, 2016 7.860 8.031 7.809 7.991 19,015,908 +0.14(+1.76%)
Apr 05, 2016 7.852 7.932 7.823 7.852 16,653,500 -0.12(-1.46%)
Apr 04, 2016 7.954 8.158 7.918 7.969 14,823,267 -0.01(-0.09%)
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.