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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 5.534 5.560 5.416 5.534 16,093,850 +0.01(+0.24%)
Jul 29, 2010 5.593 5.619 5.433 5.521 13,861,374 +0.01(+0.24%)
Jul 28, 2010 5.508 5.580 5.449 5.508 19,110 +0.00(+0.00%)
Jul 27, 2010 5.508 5.652 5.455 5.508 14,367 +0.07(+1.32%)
Jul 26, 2010 5.246 5.462 5.200 5.436 16,933,664 +0.18(+3.49%)
Jul 23, 2010 5.200 5.285 5.070 5.253 16,924,400 +0.05(+1.01%)
Jul 22, 2010 5.220 5.312 5.043 5.200 458 +0.27(+5.44%)
Jul 21, 2010 5.161 5.181 4.926 4.932 25,939,736 -0.13(-2.58%)
Jul 20, 2010 5.063 5.112 4.906 5.063 26,466,564 -0.02(-0.39%)
Jul 19, 2010 5.070 5.161 4.971 5.083 22,482,892 +0.02(+0.39%)
Jul 16, 2010 5.070 5.351 4.998 5.063 23,859,140 -0.31(-5.72%)
Jul 15, 2010 5.397 5.429 5.200 5.370 18,404,380 -0.02(-0.36%)
Jul 14, 2010 5.423 5.446 5.299 5.390 18,145,284 -0.09(-1.55%)
Jul 13, 2010 5.475 5.527 5.416 5.475 917 +0.09(+1.70%)
Jul 12, 2010 5.442 5.501 5.357 5.384 16,320,700 -0.08(-1.44%)
Jul 09, 2010 5.462 5.514 5.305 5.462 13,630,357 +0.14(+2.71%)
Jul 08, 2010 5.279 5.364 5.213 5.318 40,511 +0.09(+1.75%)
Jul 07, 2010 4.880 5.246 4.847 5.227 21,931,990 +0.38(+7.83%)
Jul 06, 2010 4.847 4.932 4.782 4.847 7,761 +0.12(+2.63%)
Jul 02, 2010 4.723 4.932 4.671 4.723 14,838,380 -0.10(-2.04%)
Jul 01, 2010 4.985 5.083 4.690 4.821 38,051,076 -0.21(-4.16%)
Jun 30, 2010 5.109 5.259 5.017 5.030 23,108,082 -0.08(-1.54%)
Jun 29, 2010 5.083 5.357 5.063 5.109 8,111 -0.30(-5.56%)
Jun 25, 2010 5.410 5.462 5.285 5.410 17,423,856 +0.14(+2.73%)
Jun 24, 2010 5.338 5.423 5.233 5.266 13,454,964 -0.11(-2.07%)
Jun 23, 2010 5.377 5.462 5.318 5.377 19,402,802 +0.03(+0.61%)
Jun 22, 2010 5.514 5.521 5.338 5.344 13,541,909 -0.18(-3.20%)
Jun 21, 2010 5.560 5.599 5.475 5.521 13,844,975 +0.05(+0.84%)
Jun 18, 2010 5.475 5.521 5.390 5.475 11,719,362 +0.04(+0.72%)
Jun 17, 2010 5.541 5.554 5.351 5.436 13,307,278 -0.05(-0.95%)
Jun 16, 2010 5.377 5.593 5.377 5.488 21,799,620 +0.05(+0.96%)
Jun 15, 2010 5.390 5.462 5.279 5.436 17,325,038 +0.12(+2.34%)
Jun 14, 2010 5.429 5.495 5.299 5.312 13,671,889 -0.08(-1.46%)
Jun 11, 2010 5.299 5.397 5.234 5.390 11,469,537 +0.01(+0.12%)
Jun 10, 2010 5.253 5.384 5.181 5.384 25,531,330 +0.21(+4.05%)
Jun 09, 2010 5.142 5.312 5.128 5.174 34,271,764 +0.07(+1.28%)
Jun 08, 2010 4.971 5.119 4.886 5.109 24,948,270 +0.18(+3.58%)
Jun 07, 2010 5.109 5.168 4.899 4.932 19,287,878 -0.15(-2.96%)
Jun 04, 2010 5.083 5.266 5.050 5.083 24,954,668 -0.26(-4.90%)
Jun 03, 2010 5.475 5.527 5.312 5.344 17,799,628 -0.05(-0.85%)
Jun 02, 2010 5.200 5.390 5.168 5.390 176,253 +0.23(+4.44%)
Jun 01, 2010 5.266 5.359 5.161 5.161 152 -0.09(-1.62%)
May 28, 2010 5.246 5.384 5.194 5.246 16,715,487 -0.12(-2.20%)
May 27, 2010 5.155 5.364 5.056 5.364 28,133,962 +0.33(+6.49%)
May 26, 2010 5.200 5.226 4.998 5.037 153 -0.05(-1.03%)
May 25, 2010 4.743 5.122 4.684 5.089 1,806 +0.19(+3.87%)
May 24, 2010 5.154 5.161 4.880 4.900 18,095,358 -0.24(-4.70%)
May 21, 2010 4.802 5.174 4.749 5.141 31,619,204 +0.26(+5.35%)
May 20, 2010 4.824 5.056 4.776 4.880 35,948 -0.21(-4.11%)
May 19, 2010 5.102 5.213 4.985 5.089 25,425,578 -0.05(-1.05%)
May 18, 2010 5.488 5.501 5.070 5.143 1,683 -0.25(-4.69%)
May 17, 2010 5.514 5.553 5.194 5.396 30,537,886 -0.11(-2.02%)
May 14, 2010 5.507 5.592 5.370 5.507 36,110,344 -0.16(-2.88%)
May 13, 2010 5.684 5.821 5.638 5.671 25,432,178 -0.01(-0.23%)
May 12, 2010 5.690 5.736 5.592 5.684 20,067,436 +0.08(+1.40%)
May 11, 2010 5.671 5.723 5.579 5.605 45,462,664 +0.15(+2.75%)
May 10, 2010 5.331 5.461 5.298 5.455 37,783,684 +0.31(+5.96%)
May 07, 2010 5.200 5.357 5.089 5.148 52,038,380 +0.02(+0.38%)
May 06, 2010 5.202 5.599 4.880 5.128 20,098 -0.39(-7.05%)
May 05, 2010 5.605 5.742 5.488 5.517 28,315,144 -0.13(-2.26%)
May 04, 2010 5.853 5.853 5.586 5.644 33,435,000 -0.23(-3.89%)
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.