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 )

14.70 +0.09 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 5.695 5.695 5.548 5.675 18,636,994 +0.01(+0.24%)
Mar 29, 2012 5.608 5.668 5.568 5.661 19,061,798 +0.00(+0.00%)
Mar 28, 2012 5.581 5.668 5.554 5.661 18,327,882 +0.08(+1.44%)
Mar 27, 2012 5.654 5.658 5.561 5.581 23,130,902 -0.07(-1.18%)
Mar 26, 2012 5.634 5.675 5.586 5.648 19,020,772 +0.07(+1.20%)
Mar 23, 2012 5.554 5.594 5.481 5.581 17,828,398 +0.01(+0.12%)
Mar 22, 2012 5.648 5.664 5.514 5.574 24,415,008 -0.15(-2.57%)
Mar 21, 2012 5.801 5.815 5.695 5.721 16,549,105 -0.08(-1.38%)
Mar 20, 2012 5.735 5.821 5.681 5.801 19,496,074 +0.02(+0.35%)
Mar 19, 2012 5.755 5.888 5.708 5.781 23,918,786 +0.08(+1.41%)
Mar 16, 2012 5.735 5.795 5.608 5.701 29,078,514 +0.00(+0.00%)
Mar 15, 2012 5.708 5.768 5.641 5.701 25,976,598 +0.03(+0.59%)
Mar 14, 2012 5.554 5.705 5.514 5.668 40,618,736 +0.15(+2.78%)
Mar 13, 2012 5.327 5.581 5.294 5.514 36,028,156 +0.25(+4.82%)
Mar 12, 2012 5.354 5.361 5.227 5.261 15,532,936 -0.09(-1.75%)
Mar 09, 2012 5.301 5.414 5.281 5.354 13,528,357 +0.05(+1.01%)
Mar 08, 2012 5.254 5.307 5.167 5.301 14,407,246 +0.10(+1.93%)
Mar 07, 2012 5.140 5.244 5.120 5.201 14,735,149 +0.11(+2.23%)
Mar 06, 2012 5.140 5.167 5.074 5.087 19,451,632 -0.13(-2.43%)
Mar 05, 2012 5.307 5.337 5.187 5.214 22,001,452 -0.11(-2.13%)
Mar 02, 2012 5.394 5.427 5.301 5.327 19,035,166 -0.07(-1.36%)
Mar 01, 2012 5.441 5.501 5.381 5.401 24,860,704 -0.01(-0.12%)
Feb 29, 2012 5.528 5.541 5.354 5.407 35,761,016 -0.11(-2.06%)
Feb 28, 2012 5.448 5.528 5.401 5.521 23,913,708 +0.09(+1.72%)
Feb 27, 2012 5.354 5.474 5.321 5.427 19,492,800 +0.05(+0.87%)
Feb 24, 2012 5.381 5.448 5.341 5.381 15,978,091 +0.02(+0.37%)
Feb 23, 2012 5.234 5.361 5.188 5.361 20,699,938 +0.11(+2.15%)
Feb 22, 2012 5.361 5.367 5.234 5.248 13,595,844 -0.12(-2.23%)
Feb 21, 2012 5.427 5.431 5.327 5.367 11,878,138 -0.03(-0.62%)
Feb 17, 2012 5.341 5.407 5.321 5.401 14,273,900 +0.09(+1.63%)
Feb 16, 2012 5.234 5.327 5.204 5.314 18,423,288 +0.07(+1.40%)
Feb 15, 2012 5.301 5.341 5.228 5.241 17,715,778 -0.05(-1.01%)
Feb 14, 2012 5.361 5.377 5.254 5.294 15,125,677 -0.09(-1.61%)
Feb 13, 2012 5.354 5.387 5.327 5.381 13,849,993 +0.10(+1.89%)
Feb 10, 2012 5.314 5.321 5.254 5.281 15,806,941 -0.10(-1.85%)
Feb 09, 2012 5.454 5.454 5.354 5.381 13,444,728 -0.05(-0.98%)
Feb 08, 2012 5.401 5.454 5.341 5.434 12,623,651 +0.07(+1.24%)
Feb 07, 2012 5.387 5.414 5.367 5.367 23,434,472 -0.04(-0.74%)
Feb 06, 2012 5.460 5.480 5.401 5.407 10,851,778 -0.07(-1.33%)
Feb 03, 2012 5.347 5.487 5.341 5.480 21,594,476 +0.20(+3.78%)
Feb 02, 2012 5.234 5.308 5.194 5.281 15,837,745 +0.06(+1.15%)
Feb 01, 2012 5.281 5.294 5.175 5.221 26,105,908 +0.05(+1.03%)
Jan 31, 2012 5.241 5.268 5.148 5.168 29,412,944 -0.05(-1.02%)
Jan 30, 2012 5.268 5.281 5.168 5.221 18,098,558 -0.11(-2.00%)
Jan 27, 2012 5.201 5.354 5.178 5.327 28,923,198 +0.09(+1.65%)
Jan 26, 2012 5.487 5.500 5.175 5.241 35,083,784 -0.24(-4.37%)
Jan 25, 2012 5.321 5.500 5.308 5.480 29,588,956 +0.07(+1.35%)
Jan 24, 2012 5.361 5.500 5.314 5.407 40,502,944 +0.01(+0.25%)
Jan 23, 2012 5.534 5.560 5.347 5.394 24,281,266 -0.13(-2.29%)
Jan 20, 2012 5.480 5.520 5.367 5.520 20,288,814 +0.00(+0.00%)
Jan 19, 2012 5.554 5.560 5.447 5.520 24,880,648 -0.01(-0.12%)
Jan 18, 2012 5.447 5.567 5.401 5.527 18,585,602 +0.07(+1.28%)
Jan 17, 2012 5.574 5.613 5.427 5.457 19,994,710 -0.07(-1.32%)
Jan 13, 2012 5.401 5.547 5.308 5.530 20,284,534 +0.06(+1.16%)
Jan 12, 2012 5.474 5.507 5.361 5.467 24,811,370 +0.02(+0.31%)
Jan 11, 2012 5.374 5.474 5.301 5.451 19,961,040 +0.04(+0.68%)
Jan 10, 2012 5.394 5.421 5.301 5.414 21,352,118 +0.10(+1.88%)
Jan 09, 2012 5.341 5.347 5.261 5.314 16,932,658 +0.01(+0.13%)
Jan 06, 2012 5.314 5.347 5.208 5.308 15,048,537 -0.01(-0.25%)
Jan 05, 2012 5.168 5.374 5.108 5.321 21,861,910 +0.13(+2.43%)
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.