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 (%)
Sep 30, 2008 7.222 7.998 6.680 7.789 10,196,135 +1.40(+21.84%)
Sep 29, 2008 8.807 9.283 6.295 6.393 19,626,670 -3.20(-33.33%)
Sep 26, 2008 8.389 9.818 8.389 9.590 14,095,873 +0.46(+5.00%)
Sep 25, 2008 8.839 9.785 8.233 9.133 11,760,899 +0.49(+5.66%)
Sep 24, 2008 8.742 9.100 8.644 8.644 11,244,538 +0.08(+0.99%)
Sep 23, 2008 8.709 9.290 8.428 8.559 12,812,093 -0.25(-2.81%)
Sep 22, 2008 9.942 9.948 8.520 8.807 15,642,352 -0.90(-9.27%)
Sep 19, 2008 10.87 12.06 8.161 9.707 0 +1.10(+12.81%)
Sep 18, 2008 8.102 8.905 5.669 8.605 55,217,964 +0.76(+9.73%)
Sep 17, 2008 7.854 8.265 7.241 7.841 27,753,762 -0.40(-4.83%)
Sep 16, 2008 7.698 8.396 7.209 8.239 29,931,144 +0.16(+1.94%)
Sep 15, 2008 8.050 8.885 8.050 8.083 27,019,492 -0.64(-7.33%)
Sep 12, 2008 7.978 8.774 7.913 8.722 0 +0.37(+4.45%)
Sep 11, 2008 7.828 8.396 7.802 8.350 13,802,243 +0.16(+1.91%)
Sep 10, 2008 8.709 8.742 7.802 8.194 22,520,142 -0.38(-4.49%)
Sep 09, 2008 8.820 9.156 8.559 8.578 22,339,784 -0.38(-4.29%)
Sep 08, 2008 9.270 9.348 7.900 8.963 26,928,574 +0.50(+5.94%)
Sep 05, 2008 7.724 8.481 7.626 8.461 0 +0.68(+8.81%)
Sep 04, 2008 8.252 8.291 7.717 7.776 10,942,791 -0.52(-6.22%)
Sep 03, 2008 8.220 8.370 8.004 8.291 13,494,653 +0.07(+0.87%)
Sep 02, 2008 8.187 8.474 8.076 8.220 13,850,365 +0.38(+4.91%)
Aug 29, 2008 7.456 8.030 7.339 7.835 0 +0.20(+2.56%)
Aug 28, 2008 7.339 7.639 7.293 7.639 11,131,345 +0.29(+4.00%)
Aug 27, 2008 7.248 7.456 7.032 7.346 10,546,981 +0.10(+1.35%)
Aug 26, 2008 7.124 7.261 7.045 7.248 11,387,673 +0.15(+2.11%)
Aug 25, 2008 7.411 7.411 7.039 7.098 12,436,291 -0.38(-5.14%)
Aug 22, 2008 7.111 7.606 7.111 7.482 0 +0.61(+8.93%)
Aug 21, 2008 6.948 7.072 6.837 6.869 11,224,569 -0.25(-3.48%)
Aug 20, 2008 6.915 7.195 6.719 7.117 17,445,406 +0.16(+2.35%)
Aug 19, 2008 7.130 7.176 6.745 6.954 17,602,894 -0.32(-4.39%)
Aug 18, 2008 7.711 7.711 7.209 7.274 12,112,094 -0.38(-4.94%)
Aug 15, 2008 7.580 7.861 7.522 7.652 0 +0.20(+2.71%)
Aug 14, 2008 7.222 7.652 7.085 7.450 13,375,781 +0.23(+3.16%)
Aug 13, 2008 7.633 7.704 7.006 7.222 21,220,364 -0.44(-5.79%)
Aug 12, 2008 8.044 8.207 7.600 7.665 21,581,016 -0.53(-6.45%)
Aug 11, 2008 7.861 8.559 7.639 8.194 20,940,382 +0.40(+5.19%)
Aug 08, 2008 7.248 7.887 7.176 7.789 25,355,838 +0.74(+10.45%)
Aug 07, 2008 7.391 7.554 6.928 7.052 20,130,574 -0.45(-6.00%)
Aug 06, 2008 7.111 7.691 6.941 7.502 23,735,604 +0.38(+5.31%)
Aug 05, 2008 7.091 7.169 6.882 7.124 19,031,694 +0.28(+4.10%)
Aug 04, 2008 7.117 7.117 6.602 6.843 16,636,614 -0.31(-4.38%)
Aug 01, 2008 6.889 7.306 6.726 7.156 16,911,386 +0.27(+3.98%)
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%)
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.