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 )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
Mar 31, 2014 9.645 9.754 9.645 9.666 14,055,939 +0.07(+0.71%)
Mar 28, 2014 9.530 9.679 9.462 9.598 11,906,481 +0.11(+1.14%)
Mar 27, 2014 9.700 9.781 9.455 9.489 19,285,566 -0.16(-1.62%)
Mar 26, 2014 9.815 9.842 9.638 9.645 26,818,420 -0.13(-1.32%)
Mar 25, 2014 9.713 9.795 9.638 9.774 14,814,189 +0.10(+0.98%)
Mar 24, 2014 9.815 9.896 9.618 9.679 17,239,630 -0.07(-0.70%)
Mar 21, 2014 9.890 9.978 9.733 9.747 27,091,846 -0.05(-0.49%)
Mar 20, 2014 9.591 9.896 9.591 9.795 32,054,988 +0.16(+1.62%)
Mar 19, 2014 9.503 9.706 9.472 9.638 27,672,158 +0.16(+1.65%)
Mar 18, 2014 9.476 9.530 9.428 9.482 13,851,768 +0.01(+0.14%)
Mar 17, 2014 9.401 9.489 9.374 9.469 13,400,034 +0.11(+1.16%)
Mar 14, 2014 9.306 9.445 9.292 9.360 19,127,532 +0.03(+0.36%)
Mar 13, 2014 9.374 9.448 9.299 9.326 18,219,398 -0.02(-0.22%)
Mar 12, 2014 9.313 9.360 9.252 9.347 12,672,292 -0.01(-0.07%)
Mar 11, 2014 9.489 9.509 9.326 9.353 19,179,578 -0.14(-1.43%)
Mar 10, 2014 9.421 9.509 9.373 9.489 21,148,382 +0.05(+0.58%)
Mar 07, 2014 9.353 9.530 9.340 9.435 26,202,384 +0.18(+1.91%)
Mar 06, 2014 9.102 9.272 9.055 9.258 22,054,266 +0.19(+2.10%)
Mar 05, 2014 9.095 9.109 9.034 9.068 12,777,016 -0.03(-0.37%)
Mar 04, 2014 8.953 9.116 8.939 9.102 12,011,476 +0.25(+2.84%)
Mar 03, 2014 8.865 8.899 8.776 8.851 14,964,904 -0.09(-0.99%)
Feb 28, 2014 8.804 8.973 8.790 8.939 15,346,605 +0.15(+1.66%)
Feb 27, 2014 8.780 8.834 8.746 8.793 10,362,925 +0.00(+0.00%)
Feb 26, 2014 8.753 8.820 8.719 8.793 11,867,050 +0.07(+0.85%)
Feb 25, 2014 8.773 8.773 8.685 8.719 13,459,035 -0.05(-0.54%)
Feb 24, 2014 8.719 8.854 8.685 8.766 11,978,188 +0.08(+0.93%)
Feb 21, 2014 8.631 8.736 8.631 8.685 10,842,519 +0.06(+0.71%)
Feb 20, 2014 8.543 8.645 8.455 8.624 13,883,161 +0.08(+0.95%)
Feb 19, 2014 8.678 8.706 8.513 8.543 16,329,005 -0.19(-2.17%)
Feb 18, 2014 8.753 8.780 8.645 8.733 13,611,069 +0.00(+0.00%)
Feb 14, 2014 8.712 8.733 8.733 8.733 12,854,499 +0.03(+0.31%)
Feb 13, 2014 8.638 8.719 8.557 8.706 12,583,773 -0.02(-0.23%)
Feb 12, 2014 8.651 8.908 8.651 8.726 13,800,407 +0.07(+0.78%)
Feb 11, 2014 8.577 8.678 8.489 8.658 16,440,626 +0.09(+1.10%)
Feb 10, 2014 8.624 8.658 8.489 8.564 12,182,379 -0.05(-0.55%)
Feb 07, 2014 8.594 8.699 8.530 8.611 13,827,138 +0.06(+0.71%)
Feb 06, 2014 8.388 8.557 8.388 8.550 10,384,707 +0.18(+2.18%)
Feb 05, 2014 8.381 8.428 8.300 8.368 20,281,696 -0.07(-0.80%)
Feb 04, 2014 8.374 8.496 8.280 8.435 14,335,869 +0.11(+1.38%)
Feb 03, 2014 8.618 8.638 8.300 8.320 19,115,846 -0.30(-3.53%)
Jan 31, 2014 8.618 8.719 8.591 8.624 17,211,688 -0.14(-1.62%)
Jan 30, 2014 8.766 8.787 8.604 8.766 17,593,422 +0.07(+0.78%)
Jan 29, 2014 8.685 8.800 8.645 8.699 20,310,946 -0.06(-0.69%)
Jan 28, 2014 8.685 8.804 8.658 8.760 19,497,092 +0.07(+0.78%)
Jan 27, 2014 8.773 8.854 8.624 8.692 27,129,318 -0.05(-0.54%)
Jan 24, 2014 9.199 9.199 8.719 8.739 44,258,484 -0.51(-5.48%)
Jan 23, 2014 9.361 9.463 9.050 9.246 38,183,464 -0.31(-3.25%)
Jan 22, 2014 9.503 9.557 9.402 9.557 20,598,148 +0.09(+0.93%)
Jan 21, 2014 9.246 9.469 9.233 9.469 24,958,874 +0.32(+3.47%)
Jan 17, 2014 9.165 9.152 9.152 9.152 11,221,703 +0.01(+0.07%)
Jan 16, 2014 9.246 9.253 9.104 9.145 11,576,907 -0.10(-1.10%)
Jan 15, 2014 9.172 9.294 9.199 9.246 11,166,674 +0.07(+0.81%)
Jan 14, 2014 9.165 9.226 9.131 9.172 17,020,158 +0.07(+0.74%)
Jan 13, 2014 9.219 9.226 9.064 9.104 9,606,053 -0.11(-1.17%)
Jan 10, 2014 9.287 9.294 9.145 9.212 14,032,816 -0.09(-0.94%)
Jan 09, 2014 9.219 9.354 9.219 9.300 25,003,200 +0.09(+0.95%)
Jan 08, 2014 9.118 9.243 9.064 9.212 18,637,572 +0.06(+0.66%)
Jan 07, 2014 9.148 9.236 9.091 9.152 17,134,424 +0.07(+0.74%)
Jan 06, 2014 9.057 9.202 9.057 9.084 19,166,794 +0.08(+0.90%)
Jan 03, 2014 9.003 9.084 8.962 9.003 8,242,531 +0.02(+0.23%)
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.