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 (%)
Jul 29, 2011 5.250 5.356 5.191 5.303 24,207,244 -0.02(-0.37%)
Jul 28, 2011 5.343 5.468 5.316 5.323 21,538,180 -0.02(-0.37%)
Jul 27, 2011 5.455 5.521 5.336 5.343 25,220,794 -0.14(-2.53%)
Jul 26, 2011 5.541 5.554 5.428 5.481 14,771,127 -0.07(-1.19%)
Jul 25, 2011 5.455 5.593 5.455 5.547 21,395,842 +0.00(+0.00%)
Jul 22, 2011 5.517 5.580 5.428 5.547 17,167,556 +0.01(+0.12%)
Jul 21, 2011 5.481 5.587 5.435 5.541 25,893,950 +0.09(+1.57%)
Jul 20, 2011 5.395 5.527 5.362 5.455 30,707,062 +0.14(+2.61%)
Jul 19, 2011 5.231 5.382 5.145 5.316 34,315,736 +0.22(+4.27%)
Jul 18, 2011 5.237 5.244 5.072 5.099 17,203,198 -0.13(-2.52%)
Jul 15, 2011 5.290 5.297 5.184 5.231 14,897,070 -0.02(-0.38%)
Jul 14, 2011 5.376 5.382 5.244 5.250 14,792,590 -0.09(-1.61%)
Jul 13, 2011 5.316 5.428 5.303 5.336 18,493,600 +0.05(+1.00%)
Jul 12, 2011 5.290 5.395 5.257 5.283 19,011,636 +0.00(+0.00%)
Jul 11, 2011 5.343 5.389 5.270 5.283 18,146,950 -0.16(-3.03%)
Jul 08, 2011 5.428 5.508 5.402 5.448 17,642,146 -0.08(-1.43%)
Jul 07, 2011 5.494 5.580 5.475 5.527 13,689,688 +0.09(+1.70%)
Jul 06, 2011 5.455 5.455 5.382 5.435 13,631,858 -0.04(-0.72%)
Jul 05, 2011 5.521 5.521 5.415 5.475 14,719,284 -0.09(-1.66%)
Jul 01, 2011 5.501 5.593 5.494 5.567 15,485,264 +0.07(+1.32%)
Jun 30, 2011 5.481 5.534 5.455 5.494 14,725,227 +0.03(+0.48%)
Jun 29, 2011 5.382 5.481 5.323 5.468 14,719,208 +0.13(+2.35%)
Jun 28, 2011 5.349 5.349 5.264 5.343 13,364,621 +0.01(+0.25%)
Jun 27, 2011 5.257 5.356 5.204 5.329 13,433,750 +0.10(+1.89%)
Jun 24, 2011 5.336 5.356 5.158 5.231 23,043,950 -0.11(-1.98%)
Jun 23, 2011 5.316 5.382 5.283 5.336 18,180,816 -0.06(-1.10%)
Jun 22, 2011 5.442 5.508 5.395 5.395 15,282,525 -0.05(-0.97%)
Jun 21, 2011 5.455 5.508 5.402 5.448 13,914,299 +0.04(+0.73%)
Jun 20, 2011 5.405 5.428 5.382 5.409 17,063,992 -0.07(-1.20%)
Jun 17, 2011 5.376 5.481 5.349 5.475 28,071,400 +0.15(+2.72%)
Jun 16, 2011 5.310 5.382 5.277 5.329 17,843,916 +0.02(+0.37%)
Jun 15, 2011 5.297 5.349 5.264 5.310 23,187,898 -0.04(-0.74%)
Jun 14, 2011 5.343 5.409 5.303 5.349 23,746,770 +0.07(+1.37%)
Jun 13, 2011 5.329 5.329 5.231 5.277 23,921,142 -0.01(-0.12%)
Jun 10, 2011 5.323 5.356 5.184 5.283 25,900,548 -0.08(-1.48%)
Jun 09, 2011 5.277 5.402 5.244 5.362 18,339,114 +0.10(+1.88%)
Jun 08, 2011 5.204 5.329 5.198 5.264 16,079,723 +0.03(+0.50%)
Jun 07, 2011 5.323 5.382 5.237 5.237 19,065,004 +0.01(+0.13%)
Jun 06, 2011 5.316 5.336 5.211 5.231 20,416,502 -0.09(-1.61%)
Jun 03, 2011 5.336 5.415 5.290 5.316 17,800,600 -0.15(-2.66%)
May 24, 2011 5.448 5.488 5.422 5.461 12,923,683 +0.03(+0.48%)
May 23, 2011 5.448 5.494 5.422 5.435 14,115,005 -0.09(-1.55%)
May 20, 2011 5.645 5.659 5.514 5.521 16,811,200 -0.12(-2.21%)
May 19, 2011 5.652 5.678 5.593 5.645 11,400,188 +0.02(+0.35%)
May 18, 2011 5.593 5.632 5.553 5.626 13,082,731 +0.03(+0.47%)
May 17, 2011 5.501 5.613 5.501 5.599 18,858,294 +0.07(+1.19%)
May 16, 2011 5.435 5.599 5.429 5.534 22,305,464 +0.10(+1.81%)
May 13, 2011 5.567 5.606 5.422 5.435 27,579,252 -0.17(-3.05%)
May 12, 2011 5.613 5.639 5.521 5.606 19,146,300 -0.01(-0.12%)
May 11, 2011 5.613 5.668 5.586 5.613 13,624,226 -0.03(-0.58%)
May 10, 2011 5.593 5.678 5.573 5.645 15,006,506 +0.07(+1.30%)
May 09, 2011 5.599 5.626 5.573 5.573 17,237,144 -0.03(-0.59%)
May 06, 2011 5.672 5.691 5.527 5.606 19,484,916 +0.02(+0.35%)
May 05, 2011 5.639 5.678 5.567 5.586 11,212,553 -0.09(-1.51%)
May 04, 2011 5.783 5.783 5.652 5.672 22,177,548 -0.12(-2.15%)
May 03, 2011 5.737 5.810 5.665 5.797 26,287,052 +0.07(+1.26%)
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.