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 )

15.13 +0.25 (+1.71%)
Streaming Delayed Price Updated: 12:13 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 31, 2009 4.266 4.358 4.208 4.345 27,396,246 -0.01(-0.30%)
Aug 28, 2009 4.403 4.416 4.240 4.358 22,287,784 +0.07(+1.52%)
Aug 27, 2009 4.201 4.306 4.116 4.292 31,639,560 +0.12(+2.81%)
Aug 26, 2009 4.247 4.292 4.090 4.175 21,890,630 -0.05(-1.23%)
Aug 25, 2009 4.279 4.328 4.188 4.227 20,966,008 +0.05(+1.09%)
Aug 24, 2009 4.416 4.547 4.142 4.182 39,561,072 -0.21(-4.75%)
Aug 21, 2009 4.253 4.469 4.208 4.390 41,985,932 +0.19(+4.50%)
Aug 20, 2009 4.162 4.240 4.123 4.201 18,011,968 +0.07(+1.74%)
Aug 19, 2009 4.116 4.214 4.077 4.129 20,886,198 -0.07(-1.71%)
Aug 18, 2009 4.116 4.279 4.110 4.201 27,881,930 +0.12(+2.88%)
Aug 17, 2009 4.155 4.214 4.025 4.084 28,135,958 -0.25(-5.87%)
Aug 14, 2009 4.325 4.371 4.214 4.338 24,825,590 +0.00(+0.00%)
Aug 13, 2009 4.332 4.423 4.162 4.338 37,360,376 +0.15(+3.58%)
Aug 12, 2009 4.019 4.306 4.012 4.188 64,879,964 +0.18(+4.56%)
Aug 11, 2009 4.286 4.286 3.979 4.005 45,817,440 -0.27(-6.26%)
Aug 10, 2009 4.449 4.449 4.247 4.273 37,659,028 -0.15(-3.39%)
Aug 07, 2009 4.482 4.566 4.338 4.423 46,663,800 +0.14(+3.20%)
Aug 06, 2009 4.299 4.534 4.090 4.286 68,343,736 +0.10(+2.50%)
Aug 05, 2009 4.188 4.332 4.090 4.182 73,041,576 -0.03(-0.78%)
Aug 04, 2009 4.155 4.319 4.012 4.214 54,721,464 +0.03(+0.78%)
Aug 03, 2009 3.914 4.273 3.790 4.182 77,011,320 +0.41(+10.90%)
Jul 31, 2009 3.581 3.868 3.490 3.771 98,272,880 +0.18(+5.09%)
Jul 30, 2009 3.418 3.660 3.418 3.588 83,027,544 +0.22(+6.59%)
Jul 29, 2009 3.412 3.438 3.320 3.366 56,966,500 -0.06(-1.71%)
Jul 28, 2009 3.581 3.640 3.392 3.425 55,320,552 -0.20(-5.49%)
Jul 27, 2009 3.389 3.686 3.386 3.624 61,809,932 +0.19(+5.61%)
Jul 24, 2009 3.477 3.523 3.314 3.431 46,054,528 -0.09(-2.59%)
Jul 23, 2009 3.334 3.608 3.334 3.523 64,803,452 +0.16(+4.65%)
Jul 22, 2009 2.936 3.438 2.870 3.366 82,143,144 +0.22(+7.05%)
Jul 21, 2009 3.301 3.314 3.020 3.144 44,311,752 -0.17(-5.12%)
Jul 20, 2009 3.360 3.373 3.275 3.314 21,015,888 -0.02(-0.59%)
Jul 17, 2009 3.412 3.457 3.307 3.334 31,065,186 -0.07(-1.92%)
Jul 16, 2009 3.418 3.477 3.347 3.399 22,189,944 -0.06(-1.70%)
Jul 15, 2009 3.438 3.503 3.379 3.457 52,257,204 +0.07(+1.92%)
Jul 14, 2009 3.516 3.536 3.366 3.392 27,407,816 -0.12(-3.35%)
Jul 13, 2009 3.405 3.523 3.366 3.510 31,003,256 +0.17(+5.08%)
Jul 10, 2009 3.353 3.373 3.294 3.340 16,979,162 -0.03(-0.78%)
Jul 09, 2009 3.366 3.490 3.320 3.366 40,056,768 +0.05(+1.57%)
Jul 08, 2009 3.510 3.523 3.229 3.314 82,167,776 -0.14(-3.97%)
Jul 07, 2009 3.444 3.536 3.392 3.451 60,781,152 +0.14(+4.13%)
Jul 06, 2009 3.294 3.405 3.262 3.314 29,058,204 -0.03(-0.78%)
Jul 02, 2009 3.307 3.477 3.242 3.340 46,414,224 -0.03(-0.78%)
Jul 01, 2009 3.373 3.503 3.340 3.366 29,872,180 -0.05(-1.53%)
Jun 30, 2009 3.555 3.555 3.334 3.418 29,013,432 -0.05(-1.50%)
Jun 29, 2009 3.412 3.562 3.301 3.471 34,432,232 +0.08(+2.31%)
Jun 26, 2009 3.334 3.464 3.301 3.392 46,506,548 +0.05(+1.56%)
Jun 25, 2009 3.294 3.347 3.249 3.340 54,609,388 -0.03(-0.78%)
Jun 24, 2009 3.490 3.608 3.334 3.366 46,601,576 -0.07(-2.09%)
Jun 23, 2009 3.673 3.692 3.327 3.438 60,002,988 -0.15(-4.18%)
Jun 22, 2009 3.836 3.901 3.562 3.588 56,992,756 -0.37(-9.39%)
Jun 19, 2009 3.888 4.058 3.829 3.960 108,186,328 +0.13(+3.41%)
Jun 18, 2009 3.581 3.855 3.562 3.829 32,547,512 +0.27(+7.51%)
Jun 17, 2009 3.862 3.842 3.347 3.562 58,439,616 -0.30(-7.77%)
Jun 16, 2009 3.882 3.927 3.758 3.862 24,427,622 -0.01(-0.25%)
Jun 15, 2009 3.901 3.986 3.738 3.872 28,866,836 -0.12(-3.02%)
Jun 12, 2009 3.895 4.025 3.862 3.992 38,266,936 +0.10(+2.51%)
Jun 11, 2009 3.647 3.986 3.621 3.895 64,347,792 +0.24(+6.61%)
Jun 10, 2009 3.751 3.751 3.555 3.653 32,681,436 -0.03(-0.71%)
Jun 09, 2009 3.594 3.692 3.516 3.679 33,808,740 +0.12(+3.30%)
Jun 08, 2009 3.608 3.627 3.523 3.562 30,297,266 +0.02(+0.55%)
Jun 05, 2009 3.745 3.764 3.457 3.542 70,206,896 -0.05(-1.27%)
Jun 04, 2009 3.138 3.647 3.125 3.588 137,802,096 +0.59(+19.57%)
Jun 03, 2009 3.255 3.275 2.949 3.001 89,210,680 -0.14(-4.56%)
Jun 02, 2009 3.001 3.229 2.870 3.144 142,508,144 +0.05(+1.69%)
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.