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 )

14.16 +0.17 (+1.22%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 31, 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 (%)
Jun 30, 2011 5.399 5.450 5.373 5.412 14,950,735 +0.03(+0.48%)
Jun 29, 2011 5.301 5.399 5.243 5.386 14,944,624 +0.12(+2.35%)
Jun 28, 2011 5.269 5.269 5.184 5.262 13,569,292 +0.01(+0.25%)
Jun 27, 2011 5.178 5.275 5.126 5.249 13,639,480 +0.10(+1.89%)
Jun 24, 2011 5.256 5.275 5.080 5.152 23,396,854 -0.10(-1.98%)
Jun 23, 2011 5.236 5.301 5.204 5.256 18,459,244 -0.06(-1.10%)
Jun 22, 2011 5.360 5.425 5.314 5.314 15,516,567 -0.05(-0.97%)
Jun 21, 2011 5.373 5.425 5.321 5.366 14,127,388 +0.04(+0.73%)
Jun 20, 2011 5.324 5.347 5.301 5.327 17,325,316 -0.06(-1.20%)
Jun 17, 2011 5.295 5.399 5.269 5.392 28,501,296 +0.14(+2.72%)
Jun 16, 2011 5.230 5.301 5.197 5.249 18,117,186 +0.02(+0.37%)
Jun 15, 2011 5.217 5.269 5.184 5.230 23,543,006 -0.04(-0.74%)
Jun 14, 2011 5.262 5.327 5.223 5.269 24,110,436 +0.07(+1.37%)
Jun 13, 2011 5.249 5.249 5.152 5.197 24,287,478 -0.01(-0.12%)
Jun 10, 2011 5.243 5.275 5.106 5.204 26,297,198 -0.08(-1.48%)
Jun 09, 2011 5.197 5.321 5.165 5.282 18,619,966 +0.10(+1.88%)
Jun 08, 2011 5.126 5.249 5.119 5.184 16,325,974 +0.03(+0.50%)
Jun 07, 2011 5.243 5.301 5.158 5.158 19,356,974 +0.01(+0.13%)
Jun 06, 2011 5.236 5.256 5.132 5.152 20,729,168 -0.08(-1.61%)
Jun 03, 2011 5.256 5.334 5.210 5.236 18,073,206 -0.14(-2.66%)
May 24, 2011 5.366 5.405 5.340 5.379 13,121,601 +0.03(+0.48%)
May 23, 2011 5.366 5.411 5.340 5.353 14,331,167 -0.08(-1.55%)
May 20, 2011 5.560 5.573 5.431 5.437 17,068,652 -0.12(-2.21%)
May 19, 2011 5.567 5.593 5.508 5.560 11,574,774 +0.02(+0.35%)
May 18, 2011 5.508 5.547 5.470 5.541 13,283,085 +0.03(+0.47%)
May 17, 2011 5.418 5.528 5.418 5.515 19,147,096 +0.06(+1.19%)
May 16, 2011 5.353 5.515 5.347 5.450 22,647,058 +0.10(+1.81%)
May 13, 2011 5.483 5.521 5.340 5.353 28,001,610 -0.17(-3.05%)
May 12, 2011 5.528 5.554 5.437 5.521 19,439,512 -0.01(-0.12%)
May 11, 2011 5.528 5.583 5.502 5.528 13,832,872 -0.03(-0.58%)
May 10, 2011 5.508 5.593 5.489 5.560 15,236,320 +0.07(+1.30%)
May 09, 2011 5.515 5.541 5.489 5.489 17,501,118 -0.03(-0.59%)
May 06, 2011 5.586 5.606 5.444 5.521 19,783,314 +0.02(+0.35%)
May 05, 2011 5.554 5.593 5.483 5.502 11,384,266 -0.08(-1.51%)
May 04, 2011 5.696 5.696 5.567 5.586 22,517,182 -0.12(-2.15%)
May 03, 2011 5.651 5.722 5.580 5.709 26,689,622 +0.07(+1.26%)
May 02, 2011 5.631 5.651 5.625 5.638 14,454,588 +0.03(+0.46%)
Apr 29, 2011 5.612 5.690 5.612 5.612 18,502,226 -0.01(-0.12%)
Apr 28, 2011 5.580 5.644 5.567 5.619 16,540,888 +0.02(+0.35%)
Apr 27, 2011 5.508 5.638 5.508 5.599 31,066,954 +0.07(+1.29%)
Apr 26, 2011 5.476 5.554 5.418 5.528 16,630,575 +0.08(+1.55%)
Apr 25, 2011 5.450 5.470 5.424 5.444 10,103,581 +0.04(+0.72%)
Apr 21, 2011 5.450 5.450 5.353 5.405 22,157,290 +0.00(+0.00%)
Apr 20, 2011 5.515 5.541 5.360 5.405 21,315,982 -0.03(-0.48%)
Apr 19, 2011 5.586 5.586 5.405 5.431 25,745,196 -0.13(-2.33%)
Apr 18, 2011 5.567 5.664 5.411 5.560 38,495,292 -0.15(-2.61%)
Apr 15, 2011 5.716 5.754 5.657 5.709 20,002,090 +0.05(+0.80%)
Apr 14, 2011 5.709 5.722 5.644 5.664 15,036,084 -0.06(-1.13%)
Apr 13, 2011 5.716 5.761 5.696 5.729 32,244,598 +0.05(+0.91%)
Apr 12, 2011 5.651 5.716 5.638 5.677 20,906,554 -0.04(-0.68%)
Apr 11, 2011 5.735 5.787 5.690 5.716 18,010,152 -0.03(-0.45%)
Apr 08, 2011 5.832 5.845 5.703 5.742 16,833,812 -0.04(-0.67%)
Apr 07, 2011 5.800 5.852 5.748 5.780 18,949,004 -0.03(-0.56%)
Apr 06, 2011 5.780 5.826 5.703 5.813 17,273,222 +0.08(+1.35%)
Apr 05, 2011 5.780 5.793 5.716 5.735 13,059,343 -0.04(-0.67%)
Apr 04, 2011 5.826 5.890 5.735 5.774 19,505,114 -0.02(-0.34%)
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.