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 29, 2016 8.522 8.707 8.522 8.618 104,335,528 +0.04(+0.43%)
Jul 28, 2016 8.515 8.637 8.449 8.581 19,177,304 +0.06(+0.69%)
Jul 27, 2016 8.522 8.633 8.493 8.522 25,509,278 +0.03(+0.39%)
Jul 26, 2016 8.526 8.562 8.365 8.489 34,391,192 -0.05(-0.60%)
Jul 25, 2016 8.606 8.657 8.511 8.540 20,010,052 -0.10(-1.10%)
Jul 22, 2016 8.570 8.650 8.497 8.636 15,751,945 +0.10(+1.11%)
Jul 21, 2016 8.614 8.701 8.511 8.540 14,535,597 -0.10(-1.18%)
Jul 20, 2016 8.606 8.657 8.503 8.643 12,823,265 +0.07(+0.85%)
Jul 19, 2016 8.533 8.640 8.489 8.570 10,649,829 -0.01(-0.09%)
Jul 18, 2016 8.548 8.592 8.497 8.577 12,658,271 +0.02(+0.26%)
Jul 15, 2016 8.672 8.709 8.511 8.555 17,266,836 -0.06(-0.68%)
Jul 14, 2016 8.650 8.694 8.577 8.614 20,191,672 +0.16(+1.90%)
Jul 13, 2016 8.431 8.489 8.317 8.453 17,877,528 +0.07(+0.78%)
Jul 12, 2016 8.336 8.449 8.321 8.387 20,677,038 +0.18(+2.23%)
Jul 11, 2016 8.219 8.306 8.168 8.204 15,434,464 +0.10(+1.17%)
Jul 08, 2016 8.168 8.237 7.999 8.109 19,293,490 +0.11(+1.37%)
Jul 07, 2016 7.904 8.109 7.904 7.999 19,847,336 +0.10(+1.30%)
Jul 06, 2016 7.714 7.934 7.590 7.897 21,993,420 +0.09(+1.12%)
Jul 05, 2016 7.992 8.014 7.751 7.809 19,395,490 -0.20(-2.55%)
Jul 01, 2016 8.021 8.014 8.014 8.014 24,120,186 -0.07(-0.81%)
Jun 30, 2016 8.065 8.080 7.897 8.080 31,795,472 +0.17(+2.13%)
Jun 29, 2016 7.897 7.956 7.714 7.912 29,913,070 +0.11(+1.41%)
Jun 28, 2016 7.707 7.824 7.568 7.802 39,683,004 +0.28(+3.69%)
Jun 27, 2016 7.985 7.985 7.466 7.524 32,385,658 -0.57(-7.05%)
Jun 24, 2016 8.248 8.402 8.080 8.094 33,617,332 -0.67(-7.67%)
Jun 23, 2016 8.599 8.767 8.599 8.767 14,298,699 +0.31(+3.63%)
Jun 22, 2016 8.511 8.628 8.453 8.460 11,562,645 -0.04(-0.52%)
Jun 21, 2016 8.519 8.548 8.380 8.504 14,791,036 +0.02(+0.26%)
Jun 20, 2016 8.636 8.745 8.464 8.482 14,398,525 -0.01(-0.17%)
Jun 17, 2016 8.394 8.610 8.394 8.497 21,444,332 +0.07(+0.78%)
Jun 16, 2016 8.453 8.475 8.292 8.431 20,694,398 -0.10(-1.11%)
Jun 15, 2016 8.533 8.694 8.497 8.526 16,141,017 +0.01(+0.09%)
Jun 14, 2016 8.767 8.891 8.431 8.519 26,506,630 -0.31(-3.56%)
Jun 13, 2016 8.899 9.016 8.826 8.833 14,761,084 -0.12(-1.39%)
Jun 10, 2016 9.001 9.005 8.906 8.957 15,579,252 -0.14(-1.53%)
Jun 09, 2016 9.213 9.220 8.987 9.096 20,279,732 -0.19(-2.05%)
Jun 08, 2016 9.272 9.352 9.228 9.286 19,105,736 +0.01(+0.08%)
Jun 07, 2016 9.411 9.418 9.272 9.279 13,475,901 -0.11(-1.17%)
Jun 06, 2016 9.308 9.480 9.294 9.389 19,022,728 +0.10(+1.02%)
Jun 03, 2016 9.082 9.308 9.060 9.294 14,726,723 -0.18(-1.93%)
Jun 02, 2016 9.396 9.491 9.345 9.476 11,631,699 +0.05(+0.54%)
Jun 01, 2016 9.264 9.454 9.184 9.425 17,257,582 +0.05(+0.55%)
May 31, 2016 9.462 9.491 9.330 9.374 19,090,938 -0.04(-0.47%)
May 27, 2016 9.345 9.418 9.418 9.418 18,346,154 +0.10(+1.02%)
May 26, 2016 9.454 9.462 9.279 9.323 10,851,536 -0.09(-0.97%)
May 25, 2016 9.320 9.501 9.320 9.414 19,294,416 +0.15(+1.65%)
May 24, 2016 9.153 9.298 9.124 9.262 15,282,709 +0.20(+2.16%)
May 23, 2016 9.066 9.124 8.942 9.066 13,763,096 +0.00(+0.00%)
May 20, 2016 9.037 9.153 9.022 9.066 12,546,783 +0.07(+0.73%)
May 19, 2016 9.073 9.204 8.920 9.000 19,680,188 -0.09(-1.04%)
May 18, 2016 8.666 9.131 8.659 9.095 26,347,246 +0.42(+4.86%)
May 17, 2016 8.608 8.775 8.543 8.673 15,304,263 +0.03(+0.34%)
May 16, 2016 8.499 8.681 8.475 8.644 14,750,767 +0.17(+1.97%)
May 13, 2016 8.615 8.746 8.448 8.477 12,334,868 -0.15(-1.77%)
May 12, 2016 8.746 8.833 8.564 8.630 11,505,264 -0.06(-0.67%)
May 11, 2016 8.710 8.840 8.688 8.688 12,402,838 -0.05(-0.58%)
May 10, 2016 8.652 8.782 8.644 8.739 13,828,300 +0.17(+1.95%)
May 09, 2016 8.622 8.688 8.499 8.572 15,250,194 -0.06(-0.67%)
May 06, 2016 8.543 8.659 8.514 8.630 13,980,912 +0.01(+0.08%)
May 05, 2016 8.659 8.717 8.553 8.622 14,518,382 -0.01(-0.17%)
May 04, 2016 8.761 8.804 8.550 8.637 19,160,464 -0.22(-2.46%)
May 03, 2016 8.913 8.928 8.753 8.855 17,590,786 -0.20(-2.17%)
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.