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 )

14.88 -0.20 (-1.33%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Sep 29, 2023 10.35 10.67 10.31 10.42 16,289,496 +0.23(+2.28%)
Sep 28, 2023 9.921 10.27 9.921 10.19 11,603,842 +0.21(+2.14%)
Sep 27, 2023 10.11 10.13 9.882 9.979 15,559,149 -0.13(-1.25%)
Sep 26, 2023 10.12 10.40 10.04 10.11 15,485,050 -0.19(-1.88%)
Sep 25, 2023 10.22 10.34 10.24 10.30 11,028,557 +0.02(+0.19%)
Sep 22, 2023 10.44 10.45 10.21 10.28 14,965,036 -0.11(-1.03%)
Sep 21, 2023 10.65 10.72 10.28 10.39 16,247,545 -0.31(-2.90%)
Sep 20, 2023 11.01 11.21 10.69 10.70 14,028,529 -0.18(-1.69%)
Sep 19, 2023 11.04 11.12 10.77 10.88 10,418,172 -0.14(-1.23%)
Sep 18, 2023 11.30 11.32 11.00 11.02 11,207,557 -0.34(-2.99%)
Sep 15, 2023 11.22 11.47 11.22 11.35 22,872,284 +0.07(+0.60%)
Sep 14, 2023 11.13 11.47 11.13 11.29 9,010,279 +0.21(+1.92%)
Sep 13, 2023 11.57 11.58 10.95 11.07 16,950,450 -0.33(-2.89%)
Sep 12, 2023 10.87 11.46 10.82 11.40 22,342,342 +0.54(+5.00%)
Sep 11, 2023 11.01 11.11 10.84 10.86 10,463,964 -0.04(-0.36%)
Sep 08, 2023 10.57 10.91 10.42 10.90 11,816,610 +0.35(+3.31%)
Sep 07, 2023 10.68 10.80 10.46 10.55 16,246,366 -0.19(-1.80%)
Sep 06, 2023 10.97 11.11 10.66 10.74 10,549,367 -0.37(-3.31%)
Sep 05, 2023 11.16 11.41 11.10 11.11 14,003,554 -0.09(-0.78%)
Sep 01, 2023 11.06 11.31 11.06 11.20 11,653,652 +0.22(+2.03%)
Aug 31, 2023 10.81 11.01 10.74 10.98 15,963,403 +0.19(+1.80%)
Aug 30, 2023 10.81 10.87 10.69 10.78 10,484,198 -0.08(-0.71%)
Aug 29, 2023 10.59 10.95 10.51 10.86 12,006,807 +0.30(+2.84%)
Aug 28, 2023 10.44 10.69 10.43 10.56 11,006,861 +0.22(+2.11%)
Aug 25, 2023 10.43 10.53 10.18 10.34 14,292,775 +0.01(+0.09%)
Aug 24, 2023 10.20 10.55 10.12 10.33 12,245,684 +0.11(+1.12%)
Aug 23, 2023 9.943 10.25 9.839 10.22 13,510,676 +0.29(+2.97%)
Aug 22, 2023 10.28 10.32 9.905 9.924 14,391,368 -0.43(-4.13%)
Aug 21, 2023 10.34 10.42 10.15 10.35 16,327,891 +0.06(+0.55%)
Aug 18, 2023 10.09 10.39 10.04 10.29 15,317,552 +0.05(+0.46%)
Aug 17, 2023 10.07 10.29 9.886 10.25 18,684,740 +0.24(+2.37%)
Aug 16, 2023 10.10 10.19 9.887 10.01 13,300,756 -0.10(-1.03%)
Aug 15, 2023 10.28 10.32 9.972 10.11 16,840,506 -0.36(-3.45%)
Aug 14, 2023 10.90 10.95 10.42 10.48 14,259,474 -0.51(-4.67%)
Aug 11, 2023 10.89 11.05 10.87 10.99 8,178,561 +0.00(+0.00%)
Aug 10, 2023 11.04 11.08 10.75 10.99 14,617,973 +0.05(+0.43%)
Aug 09, 2023 11.23 11.39 10.91 10.94 11,738,179 -0.41(-3.60%)
Aug 08, 2023 11.05 11.38 10.78 11.35 12,737,342 -0.10(-0.91%)
Aug 07, 2023 11.30 11.53 11.25 11.45 7,555,922 +0.12(+1.09%)
Aug 04, 2023 11.35 11.47 11.26 11.33 10,531,048 -0.11(-1.00%)
Aug 03, 2023 11.30 11.47 11.06 11.45 12,422,917 +0.13(+1.18%)
Aug 02, 2023 11.26 11.33 11.06 11.31 12,391,370 -0.09(-0.75%)
Aug 01, 2023 11.62 11.69 11.10 11.40 18,340,772 -0.30(-2.60%)
Jul 31, 2023 12.02 12.05 11.55 11.70 18,119,258 -0.25(-2.07%)
Jul 28, 2023 11.84 12.03 11.68 11.95 15,634,707 +0.29(+2.53%)
Jul 27, 2023 11.91 12.40 11.57 11.65 27,961,346 -0.15(-1.29%)
Jul 26, 2023 11.42 11.96 11.42 11.81 29,381,704 +0.76(+6.88%)
Jul 25, 2023 11.45 11.68 10.94 11.05 26,899,160 -0.26(-2.27%)
Jul 24, 2023 10.93 11.52 10.89 11.30 24,783,224 +0.44(+4.02%)
Jul 21, 2023 11.45 11.50 10.83 10.87 25,914,418 -0.43(-3.79%)
Jul 20, 2023 10.48 11.46 10.31 11.29 46,274,640 +0.45(+4.12%)
Jul 19, 2023 10.24 10.92 10.22 10.85 37,956,976 +0.67(+6.54%)
Jul 18, 2023 9.744 10.20 9.725 10.18 21,997,296 +0.40(+4.08%)
Jul 17, 2023 9.667 9.782 9.591 9.782 12,267,573 +0.12(+1.28%)
Jul 14, 2023 10.22 10.25 9.620 9.658 18,534,038 -0.43(-4.24%)
Jul 13, 2023 9.772 10.10 9.715 10.09 19,376,590 +0.36(+3.71%)
Jul 12, 2023 9.753 10.04 9.639 9.725 31,100,682 +0.29(+3.12%)
Jul 11, 2023 9.154 9.435 9.031 9.430 26,541,762 +0.40(+4.42%)
Jul 10, 2023 9.126 9.230 8.993 9.031 23,483,012 -0.09(-0.94%)
Jul 07, 2023 8.917 9.268 8.917 9.116 19,196,428 +0.15(+1.70%)
Jul 06, 2023 8.859 8.964 8.650 8.964 22,325,808 -0.09(-0.95%)
Jul 05, 2023 8.955 9.145 8.845 9.050 15,724,271 -0.05(-0.52%)
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.