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 (%)
Jun 30, 2014 10.07 10.10 10.00 10.04 9,122,453 -0.05(-0.49%)
Jun 27, 2014 10.00 10.09 9.994 10.09 9,532,574 +0.04(+0.42%)
Jun 26, 2014 9.994 10.08 9.861 10.04 11,150,865 +0.02(+0.21%)
Jun 25, 2014 9.910 10.06 9.798 10.02 11,459,956 +0.09(+0.92%)
Jun 24, 2014 9.987 10.11 9.917 9.931 9,893,417 -0.08(-0.84%)
Jun 23, 2014 10.03 10.07 9.945 10.02 8,384,079 -0.01(-0.14%)
Jun 20, 2014 10.04 10.10 10.01 10.03 11,076,810 +0.06(+0.63%)
Jun 19, 2014 10.02 10.02 9.896 9.966 9,941,355 -0.04(-0.35%)
Jun 18, 2014 9.973 10.04 9.896 10.00 12,918,035 +0.04(+0.42%)
Jun 17, 2014 9.819 10.03 9.791 9.959 12,239,670 +0.12(+1.21%)
Jun 16, 2014 9.938 9.938 9.791 9.840 9,918,528 -0.13(-1.26%)
Jun 13, 2014 9.924 10.03 9.917 9.966 9,914,065 +0.04(+0.42%)
Jun 12, 2014 9.973 10.00 9.886 9.924 9,229,493 -0.06(-0.63%)
Jun 11, 2014 10.04 10.04 9.903 9.987 7,698,753 -0.08(-0.83%)
Jun 10, 2014 10.10 10.13 10.02 10.07 9,186,940 +0.18(+1.77%)
Jun 06, 2014 9.812 9.917 9.805 9.896 7,571,426 +0.10(+1.00%)
Jun 05, 2014 9.749 9.805 9.665 9.798 11,648,090 +0.07(+0.72%)
Jun 04, 2014 9.728 9.791 9.700 9.728 11,985,553 -0.01(-0.07%)
Jun 03, 2014 9.630 9.798 9.609 9.735 9,758,543 +0.08(+0.80%)
Jun 02, 2014 9.595 9.672 9.518 9.658 7,343,762 +0.07(+0.73%)
May 30, 2014 9.525 9.651 9.511 9.588 11,479,146 +0.04(+0.44%)
May 29, 2014 9.525 9.553 9.420 9.546 18,139,424 +0.05(+0.52%)
May 28, 2014 9.483 9.532 9.392 9.497 8,888,665 +0.01(+0.07%)
May 27, 2014 9.378 9.518 9.371 9.490 8,675,858 +0.13(+1.35%)
May 23, 2014 9.322 9.364 9.364 9.364 7,238,736 +0.06(+0.60%)
May 22, 2014 9.280 9.336 9.273 9.308 4,866,621 +0.02(+0.19%)
May 21, 2014 9.228 9.339 9.221 9.290 7,493,402 +0.07(+0.76%)
May 20, 2014 9.290 9.297 9.144 9.221 12,274,528 -0.05(-0.53%)
May 19, 2014 9.116 9.276 9.116 9.270 12,325,062 +0.13(+1.45%)
May 16, 2014 9.172 9.175 9.026 9.137 14,031,472 -0.04(-0.46%)
May 15, 2014 9.221 9.256 8.991 9.179 17,772,570 -0.13(-1.35%)
May 14, 2014 9.590 9.604 9.270 9.304 16,613,035 -0.32(-3.33%)
May 13, 2014 9.674 9.716 9.611 9.625 11,251,736 -0.03(-0.36%)
May 12, 2014 9.520 9.681 9.479 9.660 9,184,040 +0.18(+1.91%)
May 09, 2014 9.444 9.486 9.311 9.479 10,725,148 +0.01(+0.15%)
May 08, 2014 9.472 9.583 9.395 9.465 17,494,122 -0.03(-0.29%)
May 07, 2014 9.381 9.500 9.297 9.493 12,460,742 +0.16(+1.72%)
May 06, 2014 9.500 9.513 9.325 9.332 14,273,362 -0.20(-2.05%)
May 05, 2014 9.465 9.541 9.397 9.527 8,416,389 +0.00(+0.00%)
May 02, 2014 9.458 9.717 9.451 9.527 11,475,661 +0.10(+1.03%)
May 01, 2014 9.493 9.555 9.381 9.430 12,664,881 -0.08(-0.81%)
Apr 30, 2014 9.395 9.520 9.353 9.506 12,332,127 +0.11(+1.19%)
Apr 29, 2014 9.360 9.437 9.311 9.395 15,015,029 +0.10(+1.05%)
Apr 28, 2014 9.416 9.458 9.193 9.297 19,378,430 -0.14(-1.48%)
Apr 25, 2014 9.479 9.527 9.416 9.437 13,177,882 -0.06(-0.59%)
Apr 24, 2014 9.695 9.702 9.465 9.493 15,088,954 -0.19(-1.94%)
Apr 23, 2014 9.688 9.702 9.513 9.681 17,664,208 -0.01(-0.14%)
Apr 22, 2014 9.451 9.729 9.444 9.695 14,471,229 +0.20(+2.05%)
Apr 21, 2014 9.472 9.604 9.458 9.500 10,208,255 +0.05(+0.52%)
Apr 17, 2014 9.548 9.451 9.451 9.451 19,760,940 +0.03(+0.37%)
Apr 16, 2014 9.472 9.486 9.329 9.416 17,729,176 +0.04(+0.45%)
Apr 15, 2014 9.290 9.444 9.235 9.374 15,161,658 +0.10(+1.05%)
Apr 14, 2014 9.304 9.374 9.158 9.276 12,032,185 +0.09(+0.99%)
Apr 11, 2014 9.256 9.346 9.019 9.186 28,339,584 -0.22(-2.37%)
Apr 10, 2014 9.750 9.757 9.395 9.409 15,234,709 -0.36(-3.64%)
Apr 09, 2014 9.743 9.771 9.611 9.764 12,956,934 +0.05(+0.50%)
Apr 08, 2014 9.681 9.761 9.597 9.716 11,481,526 +0.04(+0.43%)
Apr 07, 2014 9.883 9.897 9.590 9.674 17,796,108 -0.23(-2.32%)
Apr 04, 2014 10.12 10.17 9.890 9.904 11,961,966 -0.17(-1.66%)
Apr 03, 2014 10.00 10.09 9.966 10.07 10,173,274 +0.08(+0.77%)
Apr 02, 2014 10.04 10.05 9.925 9.994 14,024,576 -0.02(-0.21%)
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.