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 )

15.06 +0.18 (+1.24%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 14, 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 (%)
Aug 29, 2008 7.463 8.038 7.346 7.842 0 +0.20(+2.56%)
Aug 28, 2008 7.346 7.646 7.300 7.646 11,121,111 +0.29(+4.00%)
Aug 27, 2008 7.254 7.463 7.039 7.352 10,537,285 +0.10(+1.35%)
Aug 26, 2008 7.130 7.267 7.052 7.254 11,377,204 +0.15(+2.11%)
Aug 25, 2008 7.418 7.418 7.045 7.104 12,424,858 -0.39(-5.14%)
Aug 22, 2008 7.117 7.613 7.117 7.489 0 +0.61(+8.93%)
Aug 21, 2008 6.954 7.078 6.843 6.876 11,214,250 -0.25(-3.48%)
Aug 20, 2008 6.921 7.202 6.725 7.124 17,429,368 +0.16(+2.35%)
Aug 19, 2008 7.137 7.183 6.752 6.960 17,586,710 -0.32(-4.39%)
Aug 18, 2008 7.718 7.718 7.215 7.280 12,100,959 -0.38(-4.94%)
Aug 15, 2008 7.587 7.868 7.529 7.659 0 +0.20(+2.71%)
Aug 14, 2008 7.228 7.659 7.091 7.457 13,363,484 +0.23(+3.16%)
Aug 13, 2008 7.640 7.711 7.013 7.228 21,200,856 -0.44(-5.79%)
Aug 12, 2008 8.051 8.214 7.607 7.672 21,561,176 -0.53(-6.45%)
Aug 11, 2008 7.868 8.567 7.646 8.201 20,921,130 +0.40(+5.19%)
Aug 08, 2008 7.254 7.894 7.183 7.796 25,332,528 +0.74(+10.45%)
Aug 07, 2008 7.398 7.561 6.934 7.058 20,112,068 -0.45(-6.00%)
Aug 06, 2008 7.117 7.698 6.947 7.509 23,713,784 +0.38(+5.31%)
Aug 05, 2008 7.098 7.176 6.889 7.130 19,014,198 +0.28(+4.10%)
Aug 04, 2008 7.124 7.124 6.608 6.849 16,621,320 -0.31(-4.38%)
Aug 01, 2008 6.895 7.313 6.732 7.163 16,895,838 +0.27(+3.98%)
Jul 31, 2008 6.987 7.098 6.797 6.889 34,218,772 -0.44(-5.97%)
Jul 30, 2008 7.829 7.914 7.006 7.326 28,208,382 -0.15(-2.01%)
Jul 29, 2008 7.476 7.476 6.843 7.476 15,107,427 +0.55(+7.92%)
Jul 28, 2008 7.196 7.548 6.856 6.928 11,932,265 -0.36(-4.93%)
Jul 25, 2008 7.248 7.901 7.006 7.287 15,624,976 -0.02(-0.27%)
Jul 24, 2008 7.862 8.162 7.202 7.307 18,740,072 -0.60(-7.60%)
Jul 23, 2008 7.835 8.358 7.287 7.907 42,145,812 +0.08(+1.00%)
Jul 22, 2008 6.863 7.894 6.419 7.829 37,256,720 +0.32(+4.26%)
Jul 21, 2008 7.829 7.901 7.444 7.509 23,510,164 +0.09(+1.23%)
Jul 18, 2008 6.934 7.796 6.934 7.418 28,806,768 +0.39(+5.48%)
Jul 17, 2008 6.725 7.470 6.275 7.032 33,274,456 +0.67(+10.57%)
Jul 16, 2008 5.792 6.458 5.563 6.360 24,101,194 +0.89(+16.37%)
Jul 15, 2008 5.655 5.896 5.178 5.465 33,861,588 -0.26(-4.56%)
Jul 14, 2008 6.667 6.686 5.563 5.726 29,466,196 -0.70(-10.87%)
Jul 11, 2008 6.471 6.601 6.170 6.425 27,603,848 -0.25(-3.81%)
Jul 10, 2008 6.804 6.882 6.464 6.680 28,884,856 -0.20(-2.85%)
Jul 09, 2008 7.509 7.581 6.849 6.876 17,720,786 -0.64(-8.51%)
Jul 08, 2008 6.987 7.568 6.856 7.516 22,329,118 +0.61(+8.79%)
Jul 07, 2008 7.267 7.398 6.791 6.908 31,207,408 -0.34(-4.68%)
Jul 04, 2008 7.457 7.502 7.209 7.248 8,395,771 +0.00(+0.00%)
Jul 03, 2008 7.457 7.502 7.209 7.248 8,395,771 -0.01(-0.18%)
Jul 02, 2008 7.424 7.679 7.241 7.261 17,629,874 -0.16(-2.20%)
Jul 01, 2008 7.098 7.444 7.052 7.424 21,306,944 +0.25(+3.55%)
Jun 30, 2008 7.261 7.418 7.124 7.169 22,090,430 -0.10(-1.44%)
Jun 27, 2008 7.359 7.450 7.189 7.274 15,569,001 -0.05(-0.62%)
Jun 26, 2008 7.300 7.568 7.228 7.320 17,628,480 -0.08(-1.06%)
Jun 25, 2008 7.463 7.744 7.313 7.398 25,903,150 -0.03(-0.44%)
Jun 24, 2008 7.235 7.555 7.078 7.431 29,145,584 +0.25(+3.45%)
Jun 23, 2008 7.574 7.574 7.183 7.183 19,293,098 -0.35(-4.60%)
Jun 20, 2008 7.150 7.666 6.530 7.529 39,818,176 +0.12(+1.59%)
Jun 19, 2008 7.235 7.457 7.196 7.411 23,285,566 +0.14(+1.98%)
Jun 18, 2008 7.267 7.731 7.045 7.267 35,709,708 -0.18(-2.37%)
Jun 17, 2008 7.829 7.920 7.411 7.444 44,925,180 -0.26(-3.39%)
Jun 16, 2008 7.653 7.875 7.620 7.705 38,389,288 +0.05(+0.60%)
Jun 13, 2008 7.620 7.770 7.483 7.659 151,606,272 -0.16(-2.09%)
Jun 12, 2008 9.154 9.435 7.600 7.822 61,138,084 -2.44(-23.74%)
Jun 11, 2008 11.01 11.07 10.23 10.26 11,668,657 -0.75(-6.82%)
Jun 10, 2008 11.07 11.26 10.73 11.01 9,551,467 +0.14(+1.26%)
Jun 09, 2008 11.44 11.44 10.81 10.87 13,277,739 -0.42(-3.76%)
Jun 06, 2008 11.64 11.73 11.26 11.30 10,331,163 -0.69(-5.72%)
Jun 05, 2008 12.00 12.05 11.76 11.98 7,902,761 +0.05(+0.38%)
Jun 04, 2008 12.22 12.24 11.77 11.94 12,309,138 -0.30(-2.45%)
Jun 03, 2008 12.66 12.74 12.10 12.24 8,698,273 -0.31(-2.50%)
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.