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 +0.20 (+1.34%)
Streaming Delayed Price Updated: 1:22 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 (%)
Sep 30, 2009 4.309 4.394 4.238 4.244 39,321,664 -0.03(-0.76%)
Sep 29, 2009 4.257 4.362 4.244 4.277 18,382,428 +0.07(+1.69%)
Sep 28, 2009 4.153 4.238 4.081 4.206 16,288,784 +0.13(+3.22%)
Sep 25, 2009 4.140 4.179 4.035 4.074 23,321,472 -0.17(-4.00%)
Sep 24, 2009 4.414 4.414 4.087 4.244 33,419,342 -0.13(-2.99%)
Sep 23, 2009 4.479 4.525 4.368 4.375 27,041,052 -0.10(-2.19%)
Sep 22, 2009 4.427 4.486 4.283 4.473 25,582,208 +0.14(+3.32%)
Sep 21, 2009 4.290 4.381 4.179 4.329 26,323,082 +0.00(+0.00%)
Sep 18, 2009 4.290 4.388 4.244 4.329 39,300,008 +0.05(+1.22%)
Sep 17, 2009 4.564 4.571 4.231 4.277 47,737,688 -0.10(-2.24%)
Sep 16, 2009 4.212 4.616 4.205 4.375 67,839,904 +0.16(+3.72%)
Sep 15, 2009 3.924 4.264 3.905 4.218 48,381,784 +0.29(+7.49%)
Sep 14, 2009 3.820 3.950 3.761 3.924 28,106,106 +0.05(+1.35%)
Sep 11, 2009 4.042 4.042 3.865 3.872 33,088,056 -0.16(-4.05%)
Sep 10, 2009 4.029 4.068 3.931 4.035 27,287,330 -0.02(-0.48%)
Sep 09, 2009 4.029 4.061 3.918 4.055 25,343,122 +0.03(+0.65%)
Sep 08, 2009 4.140 4.159 3.983 4.029 19,868,542 -0.03(-0.80%)
Sep 04, 2009 3.905 4.127 3.826 4.061 39,002,856 +0.18(+4.54%)
Sep 03, 2009 3.898 3.937 3.820 3.885 22,480,650 +0.08(+2.23%)
Sep 02, 2009 3.963 4.009 3.787 3.800 33,988,072 -0.22(-5.37%)
Sep 01, 2009 4.316 4.401 3.983 4.016 44,766,624 -0.33(-7.66%)
Aug 31, 2009 4.270 4.362 4.212 4.349 27,371,060 -0.01(-0.30%)
Aug 28, 2009 4.407 4.420 4.244 4.362 22,267,294 +0.07(+1.52%)
Aug 27, 2009 4.205 4.309 4.120 4.296 31,610,474 +0.12(+2.81%)
Aug 26, 2009 4.251 4.296 4.094 4.179 21,870,504 -0.05(-1.23%)
Aug 25, 2009 4.283 4.332 4.192 4.231 20,946,734 +0.05(+1.09%)
Aug 24, 2009 4.420 4.551 4.146 4.185 39,524,704 -0.21(-4.75%)
Aug 21, 2009 4.257 4.473 4.212 4.394 41,947,332 +0.19(+4.50%)
Aug 20, 2009 4.166 4.244 4.127 4.205 17,995,408 +0.07(+1.74%)
Aug 19, 2009 4.120 4.218 4.081 4.133 20,866,996 -0.07(-1.71%)
Aug 18, 2009 4.120 4.283 4.114 4.205 27,856,296 +0.12(+2.88%)
Aug 17, 2009 4.159 4.218 4.029 4.087 28,110,092 -0.25(-5.87%)
Aug 14, 2009 4.329 4.375 4.218 4.342 24,802,766 +0.00(+0.00%)
Aug 13, 2009 4.336 4.427 4.166 4.342 37,326,028 +0.15(+3.58%)
Aug 12, 2009 4.022 4.309 4.016 4.192 64,820,320 +0.18(+4.56%)
Aug 11, 2009 4.290 4.290 3.983 4.009 45,775,316 -0.27(-6.26%)
Aug 10, 2009 4.453 4.453 4.251 4.277 37,624,408 -0.15(-3.39%)
Aug 07, 2009 4.486 4.571 4.342 4.427 46,620,900 +0.14(+3.20%)
Aug 06, 2009 4.303 4.538 4.094 4.290 68,280,904 +0.10(+2.50%)
Aug 05, 2009 4.192 4.336 4.094 4.185 72,974,424 -0.03(-0.78%)
Aug 04, 2009 4.159 4.323 4.016 4.218 54,671,156 +0.03(+0.78%)
Aug 03, 2009 3.918 4.277 3.794 4.185 76,940,520 +0.41(+10.90%)
Jul 31, 2009 3.585 3.872 3.493 3.774 98,182,536 +0.18(+5.09%)
Jul 30, 2009 3.421 3.663 3.421 3.591 82,951,216 +0.22(+6.59%)
Jul 29, 2009 3.415 3.441 3.324 3.369 56,914,128 -0.06(-1.71%)
Jul 28, 2009 3.585 3.643 3.395 3.428 55,269,696 -0.20(-5.49%)
Jul 27, 2009 3.392 3.689 3.389 3.627 61,753,108 +0.19(+5.61%)
Jul 24, 2009 3.480 3.526 3.317 3.435 46,012,188 -0.09(-2.59%)
Jul 23, 2009 3.337 3.611 3.337 3.526 64,743,876 +0.16(+4.65%)
Jul 22, 2009 2.938 3.441 2.873 3.369 82,067,632 +0.22(+7.05%)
Jul 21, 2009 3.304 3.317 3.023 3.147 44,271,016 -0.17(-5.12%)
Jul 20, 2009 3.363 3.376 3.278 3.317 20,996,568 -0.02(-0.59%)
Jul 17, 2009 3.415 3.461 3.310 3.337 31,036,626 -0.07(-1.92%)
Jul 16, 2009 3.421 3.480 3.350 3.402 22,169,544 -0.06(-1.70%)
Jul 15, 2009 3.441 3.506 3.382 3.461 52,209,164 +0.07(+1.92%)
Jul 14, 2009 3.519 3.539 3.369 3.395 27,382,620 -0.12(-3.35%)
Jul 13, 2009 3.408 3.526 3.369 3.513 30,974,754 +0.17(+5.08%)
Jul 10, 2009 3.356 3.376 3.297 3.343 16,963,552 -0.03(-0.77%)
Jul 09, 2009 3.369 3.493 3.324 3.369 40,019,944 +0.05(+1.57%)
Jul 08, 2009 3.513 3.526 3.232 3.317 82,092,232 -0.14(-3.97%)
Jul 07, 2009 3.448 3.539 3.395 3.454 60,725,276 +0.14(+4.13%)
Jul 06, 2009 3.297 3.408 3.265 3.317 29,031,490 -0.03(-0.78%)
Jul 02, 2009 3.310 3.480 3.245 3.343 46,371,556 -0.03(-0.77%)
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.