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 )

15.45 +0.04 (+0.29%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 20, 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 (%)
Oct 31, 2013 8.645 8.755 8.617 8.662 15,542,241 +0.00(+0.04%)
Oct 30, 2013 8.749 8.790 8.645 8.659 15,330,458 -0.09(-1.03%)
Oct 29, 2013 8.811 8.831 8.700 8.749 12,931,240 -0.06(-0.63%)
Oct 28, 2013 8.749 8.845 8.728 8.804 12,769,165 +0.03(+0.39%)
Oct 25, 2013 8.762 8.797 8.707 8.769 14,141,121 +0.04(+0.48%)
Oct 24, 2013 8.735 8.762 8.673 8.728 15,373,181 +0.01(+0.08%)
Oct 23, 2013 8.700 8.755 8.673 8.721 18,188,442 -0.01(-0.16%)
Oct 22, 2013 8.686 8.769 8.659 8.735 25,890,238 +0.06(+0.64%)
Oct 21, 2013 8.686 8.714 8.631 8.679 13,415,472 -0.03(-0.32%)
Oct 18, 2013 8.749 8.762 8.555 8.707 17,087,398 +0.04(+0.44%)
Oct 17, 2013 8.486 8.673 8.368 8.669 22,748,782 +0.28(+3.34%)
Oct 16, 2013 8.320 8.555 8.244 8.389 26,298,696 +0.19(+2.36%)
Oct 15, 2013 8.230 8.265 8.154 8.196 12,525,302 -0.05(-0.59%)
Oct 14, 2013 8.161 8.258 8.134 8.244 11,357,377 +0.03(+0.42%)
Oct 11, 2013 8.092 8.223 8.037 8.210 11,906,675 +0.09(+1.11%)
Oct 10, 2013 7.940 8.127 7.940 8.120 16,510,299 +0.27(+3.43%)
Oct 09, 2013 7.809 7.912 7.767 7.850 18,577,528 +0.04(+0.53%)
Oct 08, 2013 7.905 7.978 7.774 7.809 22,870,408 -0.10(-1.31%)
Oct 07, 2013 7.975 7.988 7.892 7.912 13,207,504 -0.13(-1.63%)
Oct 04, 2013 7.919 8.085 7.905 8.044 12,412,233 +0.13(+1.66%)
Oct 03, 2013 7.871 7.954 7.809 7.912 18,563,780 +0.02(+0.26%)
Oct 02, 2013 7.892 7.978 7.864 7.892 15,974,507 -0.08(-0.95%)
Oct 01, 2013 7.871 7.992 7.823 7.968 13,641,136 +0.09(+1.14%)
Sep 30, 2013 7.705 7.888 7.636 7.878 14,859,810 +0.03(+0.35%)
Sep 27, 2013 7.788 7.912 7.740 7.850 12,702,151 +0.01(+0.18%)
Sep 26, 2013 7.912 7.933 7.781 7.836 13,288,424 -0.08(-0.96%)
Sep 25, 2013 7.905 7.999 7.802 7.912 11,962,242 +0.02(+0.26%)
Sep 24, 2013 7.830 7.947 7.753 7.892 19,376,790 +0.03(+0.44%)
Sep 23, 2013 7.947 7.981 7.795 7.857 20,903,876 -0.14(-1.73%)
Sep 20, 2013 7.995 8.044 7.878 7.995 33,470,468 -0.02(-0.26%)
Sep 19, 2013 8.368 8.368 7.968 8.016 30,832,878 -0.32(-3.89%)
Sep 18, 2013 8.382 8.458 8.320 8.341 12,638,983 -0.03(-0.41%)
Sep 17, 2013 8.341 8.396 8.306 8.375 7,963,024 +0.05(+0.58%)
Sep 16, 2013 8.362 8.375 8.299 8.327 9,640,153 +0.06(+0.67%)
Sep 13, 2013 8.272 8.307 8.210 8.272 6,584,913 +0.00(+0.00%)
Sep 12, 2013 8.334 8.355 8.244 8.272 9,785,885 -0.06(-0.75%)
Sep 11, 2013 8.368 8.431 8.272 8.334 10,521,157 -0.06(-0.66%)
Sep 10, 2013 8.348 8.396 8.313 8.389 13,658,925 +0.10(+1.25%)
Sep 09, 2013 8.258 8.292 8.140 8.286 13,084,071 +0.06(+0.76%)
Sep 06, 2013 8.272 8.286 8.106 8.223 20,399,638 +0.04(+0.51%)
Sep 05, 2013 8.085 8.251 8.078 8.182 15,730,600 +0.11(+1.37%)
Sep 04, 2013 8.058 8.154 8.002 8.071 21,334,236 +0.00(+0.00%)
Sep 03, 2013 8.147 8.272 8.030 8.071 14,029,302 +0.01(+0.09%)
Aug 30, 2013 8.147 8.154 7.975 8.064 17,599,804 -0.08(-1.02%)
Aug 29, 2013 8.092 8.203 8.071 8.147 13,425,721 +0.07(+0.86%)
Aug 28, 2013 7.995 8.175 7.954 8.078 15,390,675 +0.03(+0.34%)
Aug 27, 2013 8.261 8.265 8.023 8.051 16,841,356 -0.32(-3.80%)
Aug 26, 2013 8.417 8.472 8.348 8.368 11,549,954 -0.06(-0.74%)
Aug 23, 2013 8.548 8.569 8.389 8.431 9,657,806 -0.07(-0.77%)
Aug 22, 2013 8.352 8.507 8.324 8.496 12,030,459 +0.18(+2.15%)
Aug 21, 2013 8.338 8.407 8.256 8.317 14,114,290 -0.05(-0.58%)
Aug 20, 2013 8.262 8.414 8.181 8.366 18,191,128 +0.12(+1.42%)
Aug 19, 2013 8.352 8.352 8.249 8.249 11,480,736 -0.12(-1.40%)
Aug 16, 2013 8.317 8.476 8.290 8.366 11,358,187 +0.06(+0.66%)
Aug 15, 2013 8.379 8.379 8.249 8.311 13,967,732 -0.14(-1.71%)
Aug 14, 2013 8.441 8.503 8.400 8.455 12,613,046 +0.01(+0.08%)
Aug 13, 2013 8.400 8.510 8.324 8.448 14,009,284 +0.07(+0.82%)
Aug 12, 2013 8.366 8.428 8.317 8.379 10,227,762 -0.03(-0.41%)
Aug 09, 2013 8.448 8.510 8.386 8.414 11,372,203 -0.04(-0.49%)
Aug 08, 2013 8.448 8.510 8.352 8.455 16,877,872 +0.08(+0.90%)
Aug 07, 2013 8.483 8.489 8.338 8.379 16,282,842 -0.14(-1.62%)
Aug 06, 2013 8.600 8.641 8.469 8.517 15,766,850 -0.10(-1.12%)
Aug 05, 2013 8.600 8.668 8.560 8.613 8,012,954 -0.02(-0.24%)
Aug 02, 2013 8.655 8.682 8.558 8.634 12,213,792 -0.03(-0.32%)
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.