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 (%)
Jul 31, 2008 6.980 7.091 6.791 6.882 34,250,260 -0.44(-5.97%)
Jul 30, 2008 7.822 7.907 7.000 7.319 28,234,340 -0.15(-2.01%)
Jul 29, 2008 7.469 7.469 6.837 7.469 15,121,328 +0.55(+7.92%)
Jul 28, 2008 7.189 7.541 6.850 6.921 11,943,244 -0.36(-4.93%)
Jul 25, 2008 7.241 7.893 7.000 7.280 15,639,354 -0.02(-0.27%)
Jul 24, 2008 7.854 8.154 7.195 7.300 18,757,316 -0.60(-7.60%)
Jul 23, 2008 7.828 8.350 7.280 7.900 42,184,596 +0.08(+1.00%)
Jul 22, 2008 6.856 7.887 6.413 7.822 37,291,000 +0.32(+4.26%)
Jul 21, 2008 7.822 7.893 7.437 7.502 23,531,798 +0.09(+1.23%)
Jul 18, 2008 6.928 7.789 6.928 7.411 28,833,274 +0.38(+5.48%)
Jul 17, 2008 6.719 7.463 6.269 7.026 33,305,074 +0.67(+10.57%)
Jul 16, 2008 5.786 6.452 5.558 6.354 24,123,370 +0.89(+16.37%)
Jul 15, 2008 5.649 5.891 5.173 5.460 33,892,748 -0.26(-4.56%)
Jul 14, 2008 6.661 6.680 5.558 5.721 29,493,310 -0.70(-10.87%)
Jul 11, 2008 6.465 6.595 6.165 6.419 27,629,248 -0.25(-3.81%)
Jul 10, 2008 6.798 6.876 6.458 6.674 28,911,434 -0.20(-2.85%)
Jul 09, 2008 7.502 7.574 6.843 6.869 17,737,092 -0.64(-8.51%)
Jul 08, 2008 6.980 7.561 6.850 7.509 22,349,664 +0.61(+8.79%)
Jul 07, 2008 7.261 7.391 6.784 6.902 31,236,124 -0.34(-4.68%)
Jul 04, 2008 7.450 7.496 7.202 7.241 8,403,496 +0.00(+0.00%)
Jul 03, 2008 7.450 7.496 7.202 7.241 8,403,496 -0.01(-0.18%)
Jul 02, 2008 7.417 7.672 7.235 7.254 17,646,096 -0.16(-2.20%)
Jul 01, 2008 7.091 7.437 7.045 7.417 21,326,550 +0.25(+3.55%)
Jun 30, 2008 7.254 7.411 7.117 7.163 22,110,756 -0.10(-1.44%)
Jun 27, 2008 7.352 7.443 7.182 7.267 15,583,328 -0.05(-0.62%)
Jun 26, 2008 7.293 7.561 7.222 7.313 17,644,700 -0.08(-1.06%)
Jun 25, 2008 7.456 7.737 7.306 7.391 25,926,986 -0.03(-0.44%)
Jun 24, 2008 7.228 7.548 7.072 7.424 29,172,404 +0.25(+3.45%)
Jun 23, 2008 7.567 7.567 7.176 7.176 19,310,850 -0.35(-4.60%)
Jun 20, 2008 7.143 7.659 6.524 7.522 39,854,816 +0.12(+1.59%)
Jun 19, 2008 7.228 7.450 7.189 7.404 23,306,992 +0.14(+1.98%)
Jun 18, 2008 7.261 7.724 7.039 7.261 35,742,568 -0.18(-2.37%)
Jun 17, 2008 7.822 7.913 7.404 7.437 44,966,520 -0.26(-3.39%)
Jun 16, 2008 7.646 7.867 7.613 7.698 38,424,612 +0.05(+0.60%)
Jun 13, 2008 7.613 7.763 7.476 7.652 151,745,776 -0.16(-2.09%)
Jun 12, 2008 9.146 9.427 7.593 7.815 61,194,340 -2.43(-23.74%)
Jun 11, 2008 11.00 11.06 10.22 10.25 11,679,394 -0.75(-6.82%)
Jun 10, 2008 11.06 11.25 10.72 11.00 9,560,256 +0.14(+1.26%)
Jun 09, 2008 11.43 11.43 10.80 10.86 13,289,956 -0.42(-3.76%)
Jun 06, 2008 11.62 11.72 11.25 11.29 10,340,670 -0.69(-5.72%)
Jun 05, 2008 11.99 12.04 11.75 11.97 7,910,033 +0.05(+0.38%)
Jun 04, 2008 12.21 12.23 11.76 11.93 12,320,464 -0.30(-2.45%)
Jun 03, 2008 12.65 12.73 12.09 12.23 8,706,277 -0.31(-2.50%)
Jun 02, 2008 12.68 12.69 12.32 12.54 9,477,504 -0.16(-1.28%)
May 30, 2008 13.14 13.14 12.62 12.70 7,538,227 -0.35(-2.65%)
May 29, 2008 12.58 13.13 12.58 13.05 12,288,229 +0.22(+1.73%)
May 28, 2008 13.34 13.39 12.53 12.83 21,769,660 -1.49(-10.43%)
May 27, 2008 14.30 14.48 14.08 14.32 5,239,144 +0.05(+0.37%)
May 26, 2008 14.62 14.63 14.25 14.27 0 +0.00(+0.00%)
May 23, 2008 14.62 14.63 14.25 14.27 5,305,467 -0.45(-3.06%)
May 22, 2008 14.64 14.96 14.48 14.72 4,939,526 +0.00(+0.00%)
May 21, 2008 15.03 15.18 14.70 14.72 7,241,252 -0.30(-2.00%)
May 20, 2008 15.39 15.39 14.93 15.02 6,102,421 -0.42(-2.75%)
May 19, 2008 15.49 15.74 15.39 15.44 4,377,808 -0.03(-0.21%)
May 16, 2008 16.13 16.15 15.36 15.47 7,171,133 -0.89(-5.46%)
May 15, 2008 16.12 16.41 15.95 16.37 4,371,683 +0.29(+1.79%)
May 14, 2008 15.92 16.21 15.79 16.08 4,308,730 +0.29(+1.86%)
May 13, 2008 16.13 16.13 15.75 15.79 3,623,832 -0.25(-1.55%)
May 12, 2008 15.72 16.05 15.70 16.03 3,515,502 +0.38(+2.46%)
May 09, 2008 15.44 16.01 15.33 15.65 4,142,592 +0.01(+0.04%)
May 08, 2008 15.98 15.99 15.49 15.64 5,413,240 -0.25(-1.56%)
May 07, 2008 16.54 16.67 15.83 15.89 5,187,151 -0.67(-4.06%)
May 06, 2008 16.33 16.72 16.07 16.56 4,616,697 +0.05(+0.32%)
May 05, 2008 16.59 16.75 16.33 16.51 3,583,963 -0.11(-0.67%)
May 02, 2008 16.90 17.04 16.51 16.62 5,225,904 -0.08(-0.51%)
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.