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 )

15.12 +0.24 (+1.61%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 14, 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, 2020 9.785 10.21 9.677 10.14 16,457,088 +0.26(+2.61%)
Jun 29, 2020 9.960 10.08 9.702 9.885 18,398,596 +0.09(+0.94%)
Jun 26, 2020 10.38 10.49 9.793 9.793 18,944,660 -0.96(-8.91%)
Jun 25, 2020 10.31 10.78 10.22 10.75 8,729,399 +0.35(+3.36%)
Jun 24, 2020 10.88 10.94 10.38 10.40 12,732,444 -0.72(-6.44%)
Jun 23, 2020 11.37 11.50 11.10 11.12 11,959,334 -0.03(-0.30%)
Jun 22, 2020 10.96 11.28 10.90 11.15 8,875,805 +0.03(+0.30%)
Jun 19, 2020 11.58 11.58 10.83 11.12 27,888,502 -0.19(-1.69%)
Jun 18, 2020 11.08 11.43 10.93 11.31 15,361,845 +0.08(+0.74%)
Jun 17, 2020 11.48 11.50 11.19 11.23 12,819,645 -0.20(-1.75%)
Jun 16, 2020 11.76 11.78 11.13 11.43 19,224,768 +0.29(+2.62%)
Jun 15, 2020 10.39 11.23 10.31 11.13 19,057,634 +0.12(+1.13%)
Jun 12, 2020 11.24 11.26 10.57 11.01 18,294,286 +0.43(+4.10%)
Jun 11, 2020 10.51 10.99 10.38 10.58 23,845,434 -0.98(-8.50%)
Jun 10, 2020 12.20 12.20 11.50 11.56 30,576,144 -0.76(-6.15%)
Jun 09, 2020 12.07 12.63 11.93 12.32 29,647,196 -0.35(-2.76%)
Jun 08, 2020 12.54 12.72 12.15 12.67 17,780,220 +0.54(+4.46%)
Jun 05, 2020 12.38 12.76 11.97 12.12 28,927,466 +0.86(+7.61%)
Jun 04, 2020 10.48 11.28 10.37 11.27 19,061,868 +0.79(+7.55%)
Jun 03, 2020 10.25 10.59 10.19 10.48 19,241,514 +0.50(+5.01%)
Jun 02, 2020 10.04 10.21 9.860 9.976 9,021,816 +0.11(+1.10%)
Jun 01, 2020 9.785 9.968 9.650 9.868 9,636,284 +0.15(+1.59%)
May 29, 2020 9.689 9.878 9.517 9.714 19,079,574 -0.20(-1.99%)
May 28, 2020 10.66 10.68 9.862 9.911 12,604,944 -0.53(-5.10%)
May 27, 2020 10.28 10.51 9.919 10.44 16,071,977 +0.61(+6.25%)
May 26, 2020 9.386 9.886 9.329 9.829 15,470,296 +1.02(+11.64%)
May 22, 2020 8.829 8.911 8.583 8.804 11,841,400 +0.02(+0.28%)
May 21, 2020 8.747 8.976 8.710 8.780 11,421,500 -0.02(-0.28%)
May 20, 2020 8.591 8.853 8.534 8.804 12,385,814 +0.43(+5.19%)
May 19, 2020 8.657 8.722 8.353 8.370 9,413,326 -0.41(-4.67%)
May 18, 2020 8.452 8.837 8.386 8.780 12,104,578 +0.81(+10.19%)
May 15, 2020 8.017 8.206 7.870 7.968 12,506,602 -0.16(-2.02%)
May 14, 2020 7.689 8.202 7.415 8.132 22,645,574 +0.21(+2.69%)
May 13, 2020 8.255 8.312 7.829 7.919 19,227,618 -0.42(-5.01%)
May 12, 2020 8.837 9.017 8.329 8.337 14,032,111 -0.43(-4.95%)
May 11, 2020 9.034 9.058 8.648 8.771 10,380,697 -0.48(-5.14%)
May 08, 2020 9.075 9.267 8.952 9.247 11,254,393 +0.43(+4.83%)
May 07, 2020 8.640 9.091 8.611 8.821 14,399,610 +0.33(+3.86%)
May 06, 2020 8.821 8.927 8.320 8.493 15,759,734 -0.22(-2.54%)
May 05, 2020 9.009 9.165 8.689 8.714 11,779,251 -0.06(-0.65%)
May 04, 2020 8.722 8.870 8.575 8.771 13,902,300 -0.30(-3.34%)
May 01, 2020 9.230 9.288 8.927 9.075 9,048,601 -0.48(-4.98%)
Apr 30, 2020 9.673 9.804 9.398 9.550 11,408,735 -0.49(-4.90%)
Apr 29, 2020 10.18 10.28 9.903 10.04 13,228,081 +0.34(+3.55%)
Apr 28, 2020 10.01 10.15 9.640 9.698 15,413,808 +0.18(+1.89%)
Apr 27, 2020 9.009 9.575 9.009 9.517 16,588,848 +0.58(+6.51%)
Apr 24, 2020 8.837 9.066 8.739 8.935 14,732,278 +0.22(+2.54%)
Apr 23, 2020 8.484 8.804 8.394 8.714 19,218,846 +0.33(+3.91%)
Apr 22, 2020 8.698 8.829 8.353 8.386 18,247,308 -0.21(-2.48%)
Apr 21, 2020 8.509 8.886 8.443 8.599 19,626,132 -0.36(-4.03%)
Apr 20, 2020 8.493 9.321 8.427 8.960 19,358,892 +0.10(+1.11%)
Apr 17, 2020 8.419 8.949 8.386 8.862 24,944,282 +0.88(+10.99%)
Apr 16, 2020 8.484 8.525 7.861 7.984 19,057,182 -0.47(-5.53%)
Apr 15, 2020 8.517 8.722 8.402 8.452 17,048,408 -0.68(-7.45%)
Apr 14, 2020 9.681 9.755 8.935 9.132 14,494,124 -0.34(-3.63%)
Apr 13, 2020 9.886 9.911 9.312 9.476 12,122,605 -0.37(-3.75%)
Apr 09, 2020 9.796 10.14 9.599 9.845 24,727,508 +0.56(+6.00%)
Apr 08, 2020 8.763 9.394 8.665 9.288 17,076,194 +0.72(+8.42%)
Apr 07, 2020 8.862 9.042 8.452 8.566 24,030,842 +0.41(+5.03%)
Apr 06, 2020 8.034 8.271 7.784 8.157 16,390,152 +0.72(+9.70%)
Apr 03, 2020 7.706 7.935 7.345 7.435 14,514,895 -0.34(-4.32%)
Apr 02, 2020 7.714 8.214 7.497 7.771 17,389,688 +0.02(+0.32%)
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.