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 31, 2020 10.09 10.10 9.860 10.00 10,674,729 -0.17(-1.64%)
Jul 30, 2020 10.13 10.18 9.843 10.17 9,110,568 -0.29(-2.79%)
Jul 29, 2020 9.951 10.47 9.901 10.46 13,550,772 +0.47(+4.75%)
Jul 28, 2020 10.01 10.16 9.964 9.985 7,107,245 -0.08(-0.83%)
Jul 27, 2020 10.13 10.18 9.976 10.07 12,895,243 -0.13(-1.31%)
Jul 24, 2020 10.38 10.52 10.17 10.20 9,946,541 -0.13(-1.29%)
Jul 23, 2020 9.993 10.40 9.910 10.33 11,094,392 +0.37(+3.68%)
Jul 22, 2020 9.793 10.10 9.763 9.968 15,953,685 -0.14(-1.40%)
Jul 21, 2020 9.618 10.11 9.618 10.11 31,285,802 +0.57(+5.93%)
Jul 20, 2020 9.710 9.801 9.527 9.543 9,632,503 -0.19(-1.97%)
Jul 17, 2020 9.943 10.01 9.710 9.735 10,027,598 -0.24(-2.42%)
Jul 16, 2020 9.818 10.18 9.760 9.976 9,629,714 -0.01(-0.08%)
Jul 15, 2020 9.826 10.02 9.685 9.985 15,762,349 +0.50(+5.27%)
Jul 14, 2020 9.735 9.768 9.393 9.485 10,631,925 -0.31(-3.15%)
Jul 13, 2020 9.835 9.968 9.510 9.793 11,747,292 +0.17(+1.82%)
Jul 10, 2020 9.069 9.627 9.044 9.618 12,311,471 +0.43(+4.71%)
Jul 09, 2020 9.560 9.602 9.119 9.185 10,333,181 -0.47(-4.91%)
Jul 08, 2020 9.493 9.718 9.389 9.660 9,029,379 +0.12(+1.31%)
Jul 07, 2020 9.818 9.901 9.493 9.535 8,772,706 -0.42(-4.18%)
Jul 06, 2020 10.03 10.23 9.793 9.951 8,817,344 +0.20(+2.05%)
Jul 02, 2020 10.08 10.17 9.660 9.752 17,906,536 +0.02(+0.17%)
Jul 01, 2020 10.18 10.19 9.635 9.735 15,448,853 -0.41(-4.02%)
Jun 30, 2020 9.785 10.21 9.677 10.14 16,457,088 +0.26(+2.61%)
Jun 29, 2020 9.960 10.08 9.702 9.885 18,398,596 +0.09(+0.94%)
Jun 26, 2020 10.38 10.49 9.793 9.793 18,944,660 -0.96(-8.91%)
Jun 25, 2020 10.31 10.78 10.22 10.75 8,729,399 +0.35(+3.36%)
Jun 24, 2020 10.88 10.94 10.38 10.40 12,732,444 -0.72(-6.44%)
Jun 23, 2020 11.37 11.50 11.10 11.12 11,959,334 -0.03(-0.30%)
Jun 22, 2020 10.96 11.28 10.90 11.15 8,875,805 +0.03(+0.30%)
Jun 19, 2020 11.58 11.58 10.83 11.12 27,888,502 -0.19(-1.69%)
Jun 18, 2020 11.08 11.43 10.93 11.31 15,361,845 +0.08(+0.74%)
Jun 17, 2020 11.48 11.50 11.19 11.23 12,819,645 -0.20(-1.75%)
Jun 16, 2020 11.76 11.78 11.13 11.43 19,224,768 +0.29(+2.62%)
Jun 15, 2020 10.39 11.23 10.31 11.13 19,057,634 +0.12(+1.13%)
Jun 12, 2020 11.24 11.26 10.57 11.01 18,294,286 +0.43(+4.10%)
Jun 11, 2020 10.51 10.99 10.38 10.58 23,845,434 -0.98(-8.50%)
Jun 10, 2020 12.20 12.20 11.50 11.56 30,576,144 -0.76(-6.15%)
Jun 09, 2020 12.07 12.63 11.93 12.32 29,647,196 -0.35(-2.76%)
Jun 08, 2020 12.54 12.72 12.15 12.67 17,780,220 +0.54(+4.46%)
Jun 05, 2020 12.38 12.76 11.97 12.12 28,927,466 +0.86(+7.61%)
Jun 04, 2020 10.48 11.28 10.37 11.27 19,061,868 +0.79(+7.55%)
Jun 03, 2020 10.25 10.59 10.19 10.48 19,241,514 +0.50(+5.01%)
Jun 02, 2020 10.04 10.21 9.860 9.976 9,021,816 +0.11(+1.10%)
Jun 01, 2020 9.785 9.968 9.650 9.868 9,636,284 +0.15(+1.59%)
May 29, 2020 9.689 9.878 9.517 9.714 19,079,574 -0.20(-1.99%)
May 28, 2020 10.66 10.68 9.862 9.911 12,604,944 -0.53(-5.10%)
May 27, 2020 10.28 10.51 9.919 10.44 16,071,977 +0.61(+6.25%)
May 26, 2020 9.386 9.886 9.329 9.829 15,470,296 +1.02(+11.64%)
May 22, 2020 8.829 8.911 8.583 8.804 11,841,400 +0.02(+0.28%)
May 21, 2020 8.747 8.976 8.710 8.780 11,421,500 -0.02(-0.28%)
May 20, 2020 8.591 8.853 8.534 8.804 12,385,814 +0.43(+5.19%)
May 19, 2020 8.657 8.722 8.353 8.370 9,413,326 -0.41(-4.67%)
May 18, 2020 8.452 8.837 8.386 8.780 12,104,578 +0.81(+10.19%)
May 15, 2020 8.017 8.206 7.870 7.968 12,506,602 -0.16(-2.02%)
May 14, 2020 7.689 8.202 7.415 8.132 22,645,574 +0.21(+2.69%)
May 13, 2020 8.255 8.312 7.829 7.919 19,227,618 -0.42(-5.01%)
May 12, 2020 8.837 9.017 8.329 8.337 14,032,111 -0.43(-4.95%)
May 11, 2020 9.034 9.058 8.648 8.771 10,380,697 -0.48(-5.14%)
May 08, 2020 9.075 9.267 8.952 9.247 11,254,393 +0.43(+4.83%)
May 07, 2020 8.640 9.091 8.611 8.821 14,399,610 +0.33(+3.86%)
May 06, 2020 8.821 8.927 8.320 8.493 15,759,734 -0.22(-2.54%)
May 05, 2020 9.009 9.165 8.689 8.714 11,779,251 -0.06(-0.65%)
May 04, 2020 8.722 8.870 8.575 8.771 13,902,300 -0.30(-3.34%)
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.