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 )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2015 9.950 10.06 9.943 10.05 11,418,908 -0.03(-0.28%)
Mar 30, 2015 10.04 10.13 10.00 10.08 7,019,309 +0.14(+1.43%)
Mar 27, 2015 10.02 10.02 9.879 9.936 10,197,489 -0.11(-1.06%)
Mar 26, 2015 9.936 10.07 9.865 10.04 14,905,776 +0.09(+0.86%)
Mar 25, 2015 10.15 10.16 9.922 9.957 15,893,614 -0.20(-1.96%)
Mar 24, 2015 10.29 10.29 10.16 10.16 14,396,905 -0.17(-1.65%)
Mar 23, 2015 10.41 10.42 10.30 10.33 11,841,163 -0.07(-0.68%)
Mar 20, 2015 10.28 10.42 10.26 10.40 17,998,466 +0.16(+1.52%)
Mar 19, 2015 10.26 10.28 10.14 10.24 18,712,998 -0.03(-0.28%)
Mar 18, 2015 10.35 10.46 10.16 10.27 18,895,118 -0.10(-0.96%)
Mar 17, 2015 10.28 10.37 10.23 10.37 11,020,626 +0.01(+0.14%)
Mar 16, 2015 10.35 10.38 10.23 10.35 11,815,447 +0.06(+0.55%)
Mar 13, 2015 10.35 10.43 10.21 10.30 15,132,125 -0.07(-0.68%)
Mar 12, 2015 10.27 10.38 10.21 10.37 22,653,212 +0.27(+2.67%)
Mar 11, 2015 9.936 10.13 9.904 10.10 16,020,396 +0.18(+1.86%)
Mar 10, 2015 10.05 10.06 9.894 9.915 16,853,748 -0.26(-2.51%)
Mar 09, 2015 10.13 10.19 10.09 10.17 13,643,311 +0.01(+0.14%)
Mar 06, 2015 10.02 10.29 10.00 10.16 19,097,330 +0.16(+1.63%)
Mar 05, 2015 9.886 9.993 9.752 9.993 15,738,834 +0.13(+1.29%)
Mar 04, 2015 9.865 9.897 9.787 9.865 15,723,202 -0.07(-0.71%)
Mar 03, 2015 9.894 9.979 9.851 9.936 9,540,815 -0.01(-0.14%)
Mar 02, 2015 9.886 9.986 9.858 9.950 8,130,965 +0.06(+0.65%)
Feb 27, 2015 9.929 9.996 9.872 9.886 9,490,887 -0.08(-0.82%)
Feb 26, 2015 9.961 10.01 9.890 9.968 12,201,159 -0.03(-0.28%)
Feb 25, 2015 9.947 10.03 9.904 9.996 11,867,715 +0.05(+0.50%)
Feb 24, 2015 9.862 9.954 9.834 9.947 10,383,274 +0.12(+1.22%)
Feb 23, 2015 9.869 9.883 9.770 9.827 6,559,208 -0.08(-0.78%)
Feb 20, 2015 9.770 9.904 9.657 9.904 10,791,844 +0.08(+0.86%)
Feb 19, 2015 9.827 9.841 9.685 9.820 9,395,175 -0.03(-0.29%)
Feb 18, 2015 9.982 9.989 9.816 9.848 9,601,550 -0.15(-1.48%)
Feb 17, 2015 9.954 10.01 9.836 9.996 10,786,501 +0.03(+0.28%)
Feb 13, 2015 10.05 9.968 9.968 9.968 12,535,146 -0.06(-0.56%)
Feb 12, 2015 9.904 10.05 9.855 10.02 13,730,972 +0.19(+1.94%)
Feb 11, 2015 9.848 9.855 9.738 9.834 17,711,630 -0.04(-0.43%)
Feb 10, 2015 9.890 9.890 9.770 9.876 10,243,011 +0.07(+0.72%)
Feb 09, 2015 9.890 9.908 9.791 9.806 14,982,188 -0.20(-1.98%)
Feb 06, 2015 9.912 10.10 9.876 10.00 27,156,464 +0.25(+2.61%)
Feb 05, 2015 9.728 9.774 9.664 9.749 17,088,800 +0.18(+1.84%)
Feb 04, 2015 9.580 9.664 9.551 9.572 9,721,686 -0.02(-0.22%)
Feb 03, 2015 9.431 9.601 9.424 9.594 18,276,588 +0.22(+2.34%)
Feb 02, 2015 9.247 9.410 9.163 9.375 16,776,127 +0.20(+2.16%)
Jan 30, 2015 9.170 9.325 9.142 9.177 14,829,209 -0.15(-1.59%)
Jan 29, 2015 9.163 9.346 9.115 9.325 14,866,927 +0.18(+2.01%)
Jan 28, 2015 9.481 9.481 9.134 9.142 17,644,614 -0.26(-2.78%)
Jan 27, 2015 9.361 9.509 9.346 9.403 13,669,475 -0.12(-1.26%)
Jan 26, 2015 9.389 9.537 9.332 9.523 14,486,255 +0.15(+1.58%)
Jan 23, 2015 9.382 9.502 9.304 9.375 19,310,850 +0.00(+0.00%)
Jan 22, 2015 8.901 9.438 8.894 9.375 42,888,792 +0.66(+7.62%)
Jan 21, 2015 8.647 8.760 8.590 8.711 24,207,984 +0.05(+0.57%)
Jan 20, 2015 8.753 8.781 8.626 8.661 18,398,714 -0.10(-1.13%)
Jan 16, 2015 8.569 8.760 8.534 8.760 18,519,678 +0.17(+1.97%)
Jan 15, 2015 8.739 8.809 8.507 8.590 18,244,928 -0.18(-2.09%)
Jan 14, 2015 8.852 8.852 8.647 8.774 24,230,610 -0.20(-2.20%)
Jan 13, 2015 9.163 9.240 8.887 8.972 16,463,201 -0.11(-1.24%)
Jan 12, 2015 9.191 9.219 9.043 9.085 10,850,914 -0.11(-1.23%)
Jan 09, 2015 9.466 9.466 9.198 9.198 13,645,713 -0.27(-2.84%)
Jan 08, 2015 9.368 9.491 9.325 9.466 12,994,620 +0.19(+2.06%)
Jan 07, 2015 9.311 9.382 9.191 9.276 15,968,788 +0.07(+0.77%)
Jan 06, 2015 9.516 9.523 9.170 9.205 18,737,074 -0.29(-3.05%)
Jan 05, 2015 9.735 9.742 9.488 9.495 10,486,835 -0.30(-3.03%)
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.