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 )

14.88 -0.20 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2023 10.81 11.01 10.74 10.98 15,963,403 +0.19(+1.80%)
Aug 30, 2023 10.81 10.87 10.69 10.78 10,484,198 -0.08(-0.71%)
Aug 29, 2023 10.59 10.95 10.51 10.86 12,006,807 +0.30(+2.84%)
Aug 28, 2023 10.44 10.69 10.43 10.56 11,006,861 +0.22(+2.11%)
Aug 25, 2023 10.43 10.53 10.18 10.34 14,292,775 +0.01(+0.09%)
Aug 24, 2023 10.20 10.55 10.12 10.33 12,245,684 +0.11(+1.12%)
Aug 23, 2023 9.943 10.25 9.839 10.22 13,510,676 +0.29(+2.97%)
Aug 22, 2023 10.28 10.32 9.905 9.924 14,391,368 -0.43(-4.13%)
Aug 21, 2023 10.34 10.42 10.15 10.35 16,327,891 +0.06(+0.55%)
Aug 18, 2023 10.09 10.39 10.04 10.29 15,317,552 +0.05(+0.46%)
Aug 17, 2023 10.07 10.29 9.886 10.25 18,684,740 +0.24(+2.37%)
Aug 16, 2023 10.10 10.19 9.887 10.01 13,300,756 -0.10(-1.03%)
Aug 15, 2023 10.28 10.32 9.972 10.11 16,840,506 -0.36(-3.45%)
Aug 14, 2023 10.90 10.95 10.42 10.48 14,259,474 -0.51(-4.67%)
Aug 11, 2023 10.89 11.05 10.87 10.99 8,178,561 +0.00(+0.00%)
Aug 10, 2023 11.04 11.08 10.75 10.99 14,617,973 +0.05(+0.43%)
Aug 09, 2023 11.23 11.39 10.91 10.94 11,738,179 -0.41(-3.60%)
Aug 08, 2023 11.05 11.38 10.78 11.35 12,737,342 -0.10(-0.91%)
Aug 07, 2023 11.30 11.53 11.25 11.45 7,555,922 +0.12(+1.09%)
Aug 04, 2023 11.35 11.47 11.26 11.33 10,531,048 -0.11(-1.00%)
Aug 03, 2023 11.30 11.47 11.06 11.45 12,422,917 +0.13(+1.18%)
Aug 02, 2023 11.26 11.33 11.06 11.31 12,391,370 -0.09(-0.75%)
Aug 01, 2023 11.62 11.69 11.10 11.40 18,340,772 -0.30(-2.60%)
Jul 31, 2023 12.02 12.05 11.55 11.70 18,119,258 -0.25(-2.07%)
Jul 28, 2023 11.84 12.03 11.68 11.95 15,634,707 +0.29(+2.53%)
Jul 27, 2023 11.91 12.40 11.57 11.65 27,961,346 -0.15(-1.29%)
Jul 26, 2023 11.42 11.96 11.42 11.81 29,381,704 +0.76(+6.88%)
Jul 25, 2023 11.45 11.68 10.94 11.05 26,899,160 -0.26(-2.27%)
Jul 24, 2023 10.93 11.52 10.89 11.30 24,783,224 +0.44(+4.02%)
Jul 21, 2023 11.45 11.50 10.83 10.87 25,914,418 -0.43(-3.79%)
Jul 20, 2023 10.48 11.46 10.31 11.29 46,274,640 +0.45(+4.12%)
Jul 19, 2023 10.24 10.92 10.22 10.85 37,956,976 +0.67(+6.54%)
Jul 18, 2023 9.744 10.20 9.725 10.18 21,997,296 +0.40(+4.08%)
Jul 17, 2023 9.667 9.782 9.591 9.782 12,267,573 +0.12(+1.28%)
Jul 14, 2023 10.22 10.25 9.620 9.658 18,534,038 -0.43(-4.24%)
Jul 13, 2023 9.772 10.10 9.715 10.09 19,376,590 +0.36(+3.71%)
Jul 12, 2023 9.753 10.04 9.639 9.725 31,100,682 +0.29(+3.12%)
Jul 11, 2023 9.154 9.435 9.031 9.430 26,541,762 +0.40(+4.42%)
Jul 10, 2023 9.126 9.230 8.993 9.031 23,483,012 -0.09(-0.94%)
Jul 07, 2023 8.917 9.268 8.917 9.116 19,196,428 +0.15(+1.70%)
Jul 06, 2023 8.859 8.964 8.650 8.964 22,325,808 -0.09(-0.95%)
Jul 05, 2023 8.955 9.145 8.845 9.050 15,724,271 -0.05(-0.52%)
Jul 03, 2023 8.831 9.240 8.831 9.097 13,991,047 +0.31(+3.57%)
Jun 30, 2023 9.012 9.012 8.774 8.783 20,143,482 -0.09(-0.96%)
Jun 29, 2023 8.974 9.088 8.802 8.869 23,815,346 +0.02(+0.21%)
Jun 28, 2023 8.936 8.955 8.783 8.850 17,873,762 -0.17(-1.90%)
Jun 27, 2023 8.898 9.078 8.793 9.021 19,070,064 +0.13(+1.50%)
Jun 26, 2023 8.936 9.040 8.821 8.888 20,299,974 +0.00(+0.00%)
Jun 23, 2023 9.031 9.078 8.864 8.888 18,166,552 -0.20(-2.20%)
Jun 22, 2023 9.278 9.344 9.050 9.088 15,533,713 -0.27(-2.85%)
Jun 21, 2023 9.335 9.435 9.202 9.354 10,927,755 -0.01(-0.10%)
Jun 20, 2023 9.392 9.411 9.202 9.363 12,864,155 -0.08(-0.81%)
Jun 16, 2023 9.667 9.696 9.316 9.439 29,778,150 -0.14(-1.49%)
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.