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 )

15.23 -0.17 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Aug 31, 2016 9.238 9.290 9.150 9.260 27,213,008 +0.05(+0.56%)
Aug 30, 2016 9.083 9.216 9.102 9.209 14,797,754 +0.13(+1.38%)
Aug 29, 2016 9.017 9.154 9.017 9.083 21,276,132 +0.00(+0.00%)
Aug 26, 2016 9.061 9.164 8.991 9.083 25,853,460 +0.04(+0.49%)
Aug 25, 2016 8.899 9.054 8.899 9.039 26,855,688 +0.13(+1.49%)
Aug 24, 2016 8.973 9.010 8.888 8.906 28,278,402 -0.04(-0.49%)
Aug 23, 2016 9.024 9.043 8.943 8.951 15,195,901 -0.03(-0.33%)
Aug 22, 2016 9.002 9.087 8.943 8.980 29,763,074 -0.04(-0.41%)
Aug 19, 2016 8.987 9.039 8.954 9.017 19,225,176 +0.01(+0.16%)
Aug 18, 2016 8.980 9.105 8.951 9.002 19,289,496 +0.01(+0.16%)
Aug 17, 2016 8.987 9.054 8.951 8.987 20,802,184 +0.01(+0.16%)
Aug 16, 2016 8.936 9.050 8.899 8.973 19,580,176 -0.02(-0.25%)
Aug 15, 2016 8.899 9.010 8.892 8.995 20,501,506 +0.15(+1.75%)
Aug 12, 2016 8.855 8.862 8.770 8.840 17,757,854 -0.10(-1.07%)
Aug 11, 2016 8.965 8.987 8.906 8.936 15,774,043 +0.00(+0.00%)
Aug 10, 2016 9.002 9.046 8.936 8.936 29,973,002 -0.09(-0.98%)
Aug 09, 2016 8.987 9.068 8.965 9.024 23,820,340 +0.05(+0.58%)
Aug 08, 2016 9.068 9.139 8.958 8.973 25,219,712 -0.07(-0.73%)
Aug 05, 2016 8.781 9.046 8.763 9.039 32,055,568 +0.39(+4.52%)
Aug 04, 2016 8.604 8.700 8.604 8.648 19,753,100 +0.04(+0.51%)
Aug 03, 2016 8.438 8.611 8.438 8.604 24,813,062 +0.16(+1.92%)
Aug 02, 2016 8.449 8.493 8.368 8.442 23,790,872 -0.02(-0.26%)
Aug 01, 2016 8.611 8.700 8.442 8.464 22,214,798 -0.16(-1.88%)
Jul 29, 2016 8.530 8.715 8.530 8.626 104,239,616 +0.04(+0.43%)
Jul 28, 2016 8.523 8.645 8.457 8.589 19,159,676 +0.06(+0.69%)
Jul 27, 2016 8.530 8.641 8.501 8.530 25,485,828 +0.03(+0.39%)
Jul 26, 2016 8.534 8.570 8.373 8.497 34,359,576 -0.05(-0.60%)
Jul 25, 2016 8.614 8.665 8.519 8.548 19,991,656 -0.10(-1.10%)
Jul 22, 2016 8.578 8.658 8.504 8.643 15,737,463 +0.10(+1.11%)
Jul 21, 2016 8.622 8.709 8.519 8.548 14,522,233 -0.10(-1.18%)
Jul 20, 2016 8.614 8.665 8.511 8.651 12,811,475 +0.07(+0.85%)
Jul 19, 2016 8.541 8.648 8.497 8.578 10,640,038 -0.01(-0.09%)
Jul 18, 2016 8.556 8.600 8.504 8.585 12,646,633 +0.02(+0.26%)
Jul 15, 2016 8.680 8.717 8.519 8.563 17,250,960 -0.06(-0.68%)
Jul 14, 2016 8.658 8.702 8.585 8.622 20,173,108 +0.16(+1.90%)
Jul 13, 2016 8.439 8.497 8.325 8.461 17,861,090 +0.07(+0.78%)
Jul 12, 2016 8.343 8.457 8.329 8.395 20,658,028 +0.18(+2.23%)
Jul 11, 2016 8.226 8.314 8.175 8.212 15,420,274 +0.10(+1.17%)
Jul 08, 2016 8.175 8.245 8.007 8.117 19,275,752 +0.11(+1.37%)
Jul 07, 2016 7.912 8.117 7.912 8.007 19,829,088 +0.10(+1.30%)
Jul 06, 2016 7.721 7.941 7.597 7.904 21,973,200 +0.09(+1.12%)
Jul 05, 2016 7.999 8.021 7.758 7.816 19,377,658 -0.20(-2.55%)
Jul 01, 2016 8.029 8.021 8.021 8.021 24,098,010 -0.07(-0.81%)
Jun 30, 2016 8.073 8.087 7.904 8.087 31,766,240 +0.17(+2.13%)
Jun 29, 2016 7.904 7.963 7.721 7.919 29,885,568 +0.11(+1.41%)
Jun 28, 2016 7.714 7.831 7.575 7.809 39,646,520 +0.28(+3.69%)
Jun 27, 2016 7.992 7.992 7.472 7.531 32,355,882 -0.57(-7.05%)
Jun 24, 2016 8.256 8.409 8.087 8.102 33,586,424 -0.67(-7.67%)
Jun 23, 2016 8.607 8.775 8.607 8.775 14,285,553 +0.31(+3.63%)
Jun 22, 2016 8.519 8.636 8.461 8.468 11,552,015 -0.04(-0.52%)
Jun 21, 2016 8.526 8.556 8.387 8.512 14,777,437 +0.02(+0.26%)
Jun 20, 2016 8.643 8.753 8.471 8.490 14,385,287 -0.01(-0.17%)
Jun 17, 2016 8.402 8.618 8.402 8.504 21,424,618 +0.07(+0.78%)
Jun 16, 2016 8.461 8.482 8.299 8.439 20,675,372 -0.10(-1.11%)
Jun 15, 2016 8.541 8.702 8.504 8.534 16,126,177 +0.01(+0.09%)
Jun 14, 2016 8.775 8.900 8.439 8.526 26,482,260 -0.31(-3.56%)
Jun 13, 2016 8.907 9.024 8.834 8.841 14,747,513 -0.12(-1.39%)
Jun 10, 2016 9.009 9.013 8.914 8.966 15,564,929 -0.14(-1.53%)
Jun 09, 2016 9.222 9.229 8.995 9.105 20,261,086 -0.19(-2.05%)
Jun 08, 2016 9.280 9.361 9.236 9.295 19,088,170 +0.01(+0.08%)
Jun 07, 2016 9.419 9.427 9.280 9.288 13,463,511 -0.11(-1.17%)
Jun 06, 2016 9.317 9.489 9.302 9.397 19,005,240 +0.10(+1.02%)
Jun 03, 2016 9.090 9.317 9.068 9.302 14,713,183 -0.18(-1.93%)
Jun 02, 2016 9.405 9.500 9.353 9.485 11,621,005 +0.05(+0.54%)
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.