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 +0.06 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 30, 2009 4.991 5.317 4.684 4.749 0 -0.35(-6.91%)
Jan 29, 2009 5.538 5.591 5.056 5.101 16,024,199 -0.59(-10.42%)
Jan 28, 2009 5.584 5.790 5.382 5.695 23,922,996 +0.56(+10.93%)
Jan 27, 2009 5.036 5.212 4.827 5.134 14,770,753 +0.24(+4.93%)
Jan 26, 2009 4.977 5.219 4.703 4.893 16,297,668 -0.08(-1.57%)
Jan 23, 2009 4.436 5.017 4.240 4.971 20,460,850 +0.38(+8.24%)
Jan 22, 2009 4.247 5.199 4.097 4.593 34,594,256 +0.23(+5.23%)
Jan 21, 2009 4.058 4.384 3.761 4.364 27,512,274 +0.56(+14.75%)
Jan 20, 2009 4.234 4.292 3.790 3.803 25,519,242 -0.31(-7.61%)
Jan 16, 2009 4.371 4.371 3.731 4.116 0 +0.06(+1.45%)
Jan 15, 2009 4.514 4.514 3.725 4.058 25,725,462 -0.46(-10.25%)
Jan 14, 2009 4.599 4.749 4.436 4.521 11,163,959 -0.31(-6.35%)
Jan 13, 2009 4.521 4.912 4.449 4.827 13,996,079 +0.28(+6.17%)
Jan 12, 2009 4.945 5.043 4.377 4.547 15,803,185 -0.40(-8.05%)
Jan 09, 2009 5.258 5.388 4.906 4.945 10,492,620 -0.29(-5.60%)
Jan 08, 2009 5.154 5.297 5.114 5.238 6,556,427 +0.05(+1.01%)
Jan 07, 2009 5.499 5.558 5.114 5.186 12,083,279 -0.48(-8.52%)
Jan 06, 2009 5.610 5.845 5.486 5.669 10,431,182 +0.14(+2.48%)
Jan 05, 2009 5.636 5.786 5.434 5.532 7,672,874 -0.25(-4.40%)
Jan 02, 2009 5.538 5.826 5.336 5.786 0 +0.23(+4.11%)
Jan 01, 2009 5.251 5.591 5.251 5.558 0 +0.00(+0.00%)
Dec 31, 2008 5.251 5.591 5.251 5.558 7,171,227 +0.25(+4.67%)
Dec 30, 2008 5.010 5.330 4.945 5.310 4,970,281 +0.33(+6.54%)
Dec 29, 2008 4.932 5.049 4.756 4.984 5,926,082 -0.04(-0.78%)
Dec 26, 2008 5.088 5.134 4.919 5.023 0 -0.14(-2.78%)
Dec 24, 2008 5.088 5.167 4.919 5.167 2,512,139 +0.26(+5.32%)
Dec 23, 2008 4.925 4.977 4.756 4.906 6,348,534 +0.03(+0.67%)
Dec 22, 2008 5.154 5.297 4.801 4.873 10,404,056 -0.39(-7.44%)
Dec 19, 2008 5.401 5.617 5.154 5.264 14,527,116 -0.08(-1.59%)
Dec 18, 2008 5.375 5.649 5.245 5.349 8,841,257 -0.08(-1.56%)
Dec 17, 2008 5.649 5.708 5.395 5.434 9,935,813 -0.23(-4.03%)
Dec 16, 2008 5.199 5.662 5.134 5.662 9,612,904 +0.63(+12.44%)
Dec 15, 2008 5.225 5.291 4.801 5.036 8,212,194 -0.18(-3.50%)
Dec 12, 2008 4.912 5.382 4.906 5.219 0 +0.02(+0.38%)
Dec 11, 2008 5.519 5.662 5.101 5.199 11,211,156 -0.44(-7.75%)
Dec 10, 2008 5.604 5.708 5.336 5.636 8,089,530 +0.14(+2.61%)
Dec 09, 2008 5.610 5.904 5.460 5.493 9,873,523 -0.27(-4.64%)
Dec 08, 2008 5.845 5.949 5.304 5.760 15,751,063 +0.29(+5.24%)
Dec 05, 2008 5.108 5.656 5.023 5.473 0 +0.25(+4.74%)
Dec 04, 2008 5.049 5.610 5.049 5.225 12,780,805 -0.11(-2.08%)
Dec 03, 2008 4.951 5.434 4.854 5.336 12,382,754 +0.15(+2.89%)
Dec 02, 2008 5.415 5.415 4.795 5.186 13,462,021 +0.46(+9.66%)
Dec 01, 2008 5.786 5.871 4.697 4.730 10,777,378 -1.39(-22.71%)
Nov 28, 2008 5.923 6.158 5.702 6.119 4,069,261 +0.24(+4.11%)
Nov 26, 2008 5.388 5.878 5.349 5.878 6,645,127 +0.22(+3.80%)
Nov 25, 2008 5.617 5.767 5.056 5.662 15,252,332 +0.37(+7.03%)
Nov 24, 2008 4.566 5.362 4.188 5.291 23,863,160 +1.20(+29.35%)
Nov 21, 2008 5.206 5.206 3.255 4.090 35,197,516 -0.42(-9.26%)
Nov 20, 2008 4.912 5.108 4.416 4.508 29,438,744 -0.52(-10.26%)
Nov 19, 2008 6.034 6.197 4.847 5.023 19,568,454 -1.17(-18.86%)
Nov 18, 2008 5.936 6.439 5.767 6.191 14,755,288 +0.09(+1.50%)
Nov 17, 2008 6.263 6.465 5.904 6.100 10,081,367 -0.16(-2.60%)
Nov 14, 2008 6.661 6.974 6.237 6.263 0 -0.71(-10.20%)
Nov 13, 2008 6.263 6.987 5.682 6.974 20,329,406 +0.70(+11.24%)
Nov 12, 2008 7.013 7.124 6.230 6.269 18,151,524 -0.91(-12.64%)
Nov 11, 2008 6.980 7.300 6.752 7.176 8,334,434 +0.07(+0.92%)
Nov 10, 2008 7.620 7.691 6.915 7.111 7,999,111 -0.22(-3.02%)
Nov 07, 2008 7.633 7.854 7.091 7.332 0 -0.23(-3.10%)
Nov 06, 2008 8.252 8.676 7.489 7.567 18,289,282 -0.61(-7.50%)
Nov 05, 2008 8.709 8.794 8.122 8.181 14,937,500 -0.68(-7.73%)
Nov 04, 2008 8.481 9.035 8.357 8.865 15,343,513 +0.54(+6.50%)
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.