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 (%)
Jun 30, 2010 5.109 5.259 5.017 5.030 23,108,082 -0.08(-1.54%)
Jun 29, 2010 5.083 5.357 5.063 5.109 8,111 -0.30(-5.56%)
Jun 25, 2010 5.410 5.462 5.285 5.410 17,423,856 +0.14(+2.73%)
Jun 24, 2010 5.338 5.423 5.233 5.266 13,454,964 -0.11(-2.07%)
Jun 23, 2010 5.377 5.462 5.318 5.377 19,402,802 +0.03(+0.61%)
Jun 22, 2010 5.514 5.521 5.338 5.344 13,541,909 -0.18(-3.20%)
Jun 21, 2010 5.560 5.599 5.475 5.521 13,844,975 +0.05(+0.84%)
Jun 18, 2010 5.475 5.521 5.390 5.475 11,719,362 +0.04(+0.72%)
Jun 17, 2010 5.541 5.554 5.351 5.436 13,307,278 -0.05(-0.95%)
Jun 16, 2010 5.377 5.593 5.377 5.488 21,799,620 +0.05(+0.96%)
Jun 15, 2010 5.390 5.462 5.279 5.436 17,325,038 +0.12(+2.34%)
Jun 14, 2010 5.429 5.495 5.299 5.312 13,671,889 -0.08(-1.46%)
Jun 11, 2010 5.299 5.397 5.234 5.390 11,469,537 +0.01(+0.12%)
Jun 10, 2010 5.253 5.384 5.181 5.384 25,531,330 +0.21(+4.05%)
Jun 09, 2010 5.142 5.312 5.128 5.174 34,271,764 +0.07(+1.28%)
Jun 08, 2010 4.971 5.119 4.886 5.109 24,948,270 +0.18(+3.58%)
Jun 07, 2010 5.109 5.168 4.899 4.932 19,287,878 -0.15(-2.96%)
Jun 04, 2010 5.083 5.266 5.050 5.083 24,954,668 -0.26(-4.90%)
Jun 03, 2010 5.475 5.527 5.312 5.344 17,799,628 -0.05(-0.85%)
Jun 02, 2010 5.200 5.390 5.168 5.390 176,253 +0.23(+4.44%)
Jun 01, 2010 5.266 5.359 5.161 5.161 152 -0.09(-1.62%)
May 28, 2010 5.246 5.384 5.194 5.246 16,715,487 -0.12(-2.20%)
May 27, 2010 5.155 5.364 5.056 5.364 28,133,962 +0.33(+6.49%)
May 26, 2010 5.200 5.226 4.998 5.037 153 -0.05(-1.03%)
May 25, 2010 4.743 5.122 4.684 5.089 1,806 +0.19(+3.87%)
May 24, 2010 5.154 5.161 4.880 4.900 18,095,358 -0.24(-4.70%)
May 21, 2010 4.802 5.174 4.749 5.141 31,619,204 +0.26(+5.35%)
May 20, 2010 4.824 5.056 4.776 4.880 35,948 -0.21(-4.11%)
May 19, 2010 5.102 5.213 4.985 5.089 25,425,578 -0.05(-1.05%)
May 18, 2010 5.488 5.501 5.070 5.143 1,683 -0.25(-4.69%)
May 17, 2010 5.514 5.553 5.194 5.396 30,537,886 -0.11(-2.02%)
May 14, 2010 5.507 5.592 5.370 5.507 36,110,344 -0.16(-2.88%)
May 13, 2010 5.684 5.821 5.638 5.671 25,432,178 -0.01(-0.23%)
May 12, 2010 5.690 5.736 5.592 5.684 20,067,436 +0.08(+1.40%)
May 11, 2010 5.671 5.723 5.579 5.605 45,462,664 +0.15(+2.75%)
May 10, 2010 5.331 5.461 5.298 5.455 37,783,684 +0.31(+5.96%)
May 07, 2010 5.200 5.357 5.089 5.148 52,038,380 +0.02(+0.38%)
May 06, 2010 5.202 5.599 4.880 5.128 20,098 -0.39(-7.05%)
May 05, 2010 5.605 5.742 5.488 5.517 28,315,144 -0.13(-2.26%)
May 04, 2010 5.853 5.853 5.586 5.644 33,435,000 -0.23(-3.89%)
May 03, 2010 5.938 5.997 5.755 5.873 23,577,922 -0.02(-0.33%)
Apr 30, 2010 5.867 5.945 5.762 5.893 35,309,644 +0.04(+0.67%)
Apr 29, 2010 5.762 5.958 5.729 5.853 27,386,338 +0.16(+2.87%)
Apr 28, 2010 5.755 5.867 5.625 5.690 43,576,156 +0.06(+1.04%)
Apr 27, 2010 5.710 5.782 5.527 5.631 43,304,144 -0.12(-2.05%)
Apr 26, 2010 6.030 6.043 5.716 5.749 37,259,968 -0.25(-4.24%)
Apr 23, 2010 5.984 6.056 5.733 6.004 46,180,168 +0.05(+0.77%)
Apr 22, 2010 5.671 5.997 5.599 5.958 46,704,624 +0.12(+2.01%)
Apr 21, 2010 5.840 6.428 5.736 5.840 62,419 +0.24(+4.20%)
Apr 20, 2010 5.350 5.710 5.318 5.605 7,561 +0.29(+5.54%)
Apr 19, 2010 5.187 5.364 5.154 5.311 46,556,752 +0.08(+1.63%)
Apr 16, 2010 5.435 5.442 5.128 5.226 55,626,640 -0.23(-4.19%)
Apr 15, 2010 5.579 5.599 5.409 5.455 27,493,050 -0.11(-2.00%)
Apr 14, 2010 5.383 5.599 5.370 5.566 32,009,112 +0.25(+4.67%)
Apr 13, 2010 5.285 5.383 5.154 5.318 47,799,204 -0.13(-2.40%)
Apr 12, 2010 5.494 5.501 5.403 5.448 17,778,534 -0.01(-0.12%)
Apr 09, 2010 5.501 5.514 5.390 5.455 20,512,702 +0.01(+0.12%)
Apr 08, 2010 5.403 5.488 5.239 5.448 57,517,484 -0.12(-2.11%)
Apr 07, 2010 5.860 5.860 5.559 5.566 78,802,896 +0.03(+0.59%)
Apr 06, 2010 5.311 5.618 5.292 5.533 46,760,280 +0.31(+5.88%)
Apr 05, 2010 5.148 5.337 5.089 5.226 24,741,234 +0.13(+2.56%)
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.