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 )

14.93 -0.15 (-1.03%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 13, 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 (%)
Nov 28, 2014 9.645 9.659 9.525 9.546 7,295,760 -0.04(-0.41%)
Nov 26, 2014 9.514 9.585 9.585 9.585 9,266,631 +0.06(+0.59%)
Nov 25, 2014 9.550 9.557 9.479 9.528 16,550,379 +0.01(+0.07%)
Nov 24, 2014 9.374 9.543 9.374 9.521 18,490,786 +0.20(+2.19%)
Nov 21, 2014 9.416 9.507 9.310 9.317 12,492,005 -0.08(-0.82%)
Nov 20, 2014 9.268 9.395 9.261 9.395 9,567,301 +0.04(+0.45%)
Nov 19, 2014 9.367 9.374 9.267 9.353 13,096,146 -0.01(-0.15%)
Nov 18, 2014 9.331 9.386 9.282 9.367 16,476,797 +0.05(+0.53%)
Nov 17, 2014 9.360 9.381 9.289 9.317 12,313,875 -0.08(-0.82%)
Nov 14, 2014 9.437 9.500 9.367 9.395 10,999,829 -0.07(-0.74%)
Nov 13, 2014 9.472 9.521 9.398 9.465 14,058,783 -0.02(-0.22%)
Nov 12, 2014 9.423 9.514 9.419 9.486 11,408,071 +0.00(+0.00%)
Nov 11, 2014 9.479 9.528 9.444 9.486 7,782,496 +0.00(+0.00%)
Nov 10, 2014 9.402 9.507 9.395 9.486 7,191,847 +0.06(+0.67%)
Nov 07, 2014 9.451 9.497 9.374 9.423 10,233,726 -0.06(-0.67%)
Nov 06, 2014 9.416 9.500 9.353 9.486 10,732,548 +0.11(+1.20%)
Nov 05, 2014 9.395 9.416 9.279 9.374 13,241,712 +0.05(+0.53%)
Nov 04, 2014 9.317 9.346 9.219 9.324 10,841,322 +0.02(+0.23%)
Nov 03, 2014 9.282 9.367 9.254 9.303 16,703,109 +0.01(+0.15%)
Oct 31, 2014 9.324 9.347 9.233 9.289 22,116,464 +0.11(+1.23%)
Oct 30, 2014 9.198 9.254 9.113 9.177 19,277,886 -0.05(-0.53%)
Oct 29, 2014 9.120 9.261 9.092 9.226 11,478,915 +0.08(+0.85%)
Oct 28, 2014 9.022 9.170 9.015 9.148 10,792,203 +0.15(+1.64%)
Oct 27, 2014 8.980 9.001 9.001 9.001 8,902,019 +0.00(+0.00%)
Oct 24, 2014 8.937 9.001 8.923 9.001 10,436,893 +0.06(+0.71%)
Oct 23, 2014 8.958 9.029 8.930 8.937 14,789,470 +0.08(+0.95%)
Oct 22, 2014 8.930 8.980 8.811 8.853 23,514,768 -0.04(-0.40%)
Oct 21, 2014 8.860 8.951 8.832 8.888 20,116,944 +0.09(+1.04%)
Oct 20, 2014 8.733 8.811 8.726 8.797 17,045,372 +0.11(+1.21%)
Oct 17, 2014 8.656 8.733 8.543 8.691 28,528,314 +0.11(+1.31%)
Oct 16, 2014 8.311 8.621 8.248 8.578 30,188,794 +0.04(+0.41%)
Oct 15, 2014 8.234 8.698 8.128 8.543 65,179,492 -0.53(-5.82%)
Oct 14, 2014 9.008 9.163 8.944 9.071 23,054,552 +0.08(+0.94%)
Oct 13, 2014 9.099 9.145 8.973 8.987 11,313,024 -0.08(-0.85%)
Oct 10, 2014 9.191 9.310 9.064 9.064 18,595,798 -0.15(-1.60%)
Oct 09, 2014 9.451 9.486 9.212 9.212 14,731,057 -0.29(-3.04%)
Oct 08, 2014 9.275 9.528 9.268 9.500 21,937,944 +0.25(+2.74%)
Oct 07, 2014 9.395 9.444 9.247 9.247 18,558,704 -0.18(-1.94%)
Oct 06, 2014 9.571 9.592 9.430 9.430 16,329,474 -0.08(-0.89%)
Oct 03, 2014 9.367 9.557 9.338 9.514 18,972,222 +0.22(+2.35%)
Oct 02, 2014 9.254 9.338 9.127 9.296 19,088,858 +0.02(+0.23%)
Oct 01, 2014 9.395 9.441 9.254 9.275 11,067,717 -0.11(-1.13%)
Sep 30, 2014 9.437 9.500 9.360 9.381 15,893,247 -0.07(-0.74%)
Sep 29, 2014 9.395 9.507 9.367 9.451 10,465,173 -0.04(-0.44%)
Sep 26, 2014 9.465 9.511 9.416 9.493 7,501,701 +0.06(+0.60%)
Sep 25, 2014 9.507 9.536 9.416 9.437 9,966,407 -0.11(-1.11%)
Sep 24, 2014 9.578 9.606 9.479 9.543 14,755,611 -0.02(-0.22%)
Sep 23, 2014 9.676 9.711 9.543 9.564 13,417,113 -0.12(-1.24%)
Sep 22, 2014 9.810 9.838 9.676 9.683 10,652,272 -0.14(-1.43%)
Sep 19, 2014 9.993 10.000 9.803 9.824 14,910,477 -0.12(-1.20%)
Sep 18, 2014 9.852 9.979 9.824 9.944 14,528,498 +0.12(+1.22%)
Sep 17, 2014 9.747 9.894 9.697 9.824 14,383,948 +0.10(+1.01%)
Sep 16, 2014 9.683 9.824 9.683 9.726 7,840,170 +0.01(+0.07%)
Sep 15, 2014 9.810 9.824 9.690 9.719 10,440,409 -0.08(-0.86%)
Sep 12, 2014 9.747 9.873 9.726 9.803 16,706,693 +0.06(+0.65%)
Sep 11, 2014 9.733 9.782 9.683 9.740 9,933,934 -0.04(-0.36%)
Sep 10, 2014 9.585 9.809 9.585 9.775 12,534,525 +0.20(+2.13%)
Sep 09, 2014 9.634 9.648 9.546 9.571 12,375,058 -0.12(-1.23%)
Sep 08, 2014 9.662 9.704 9.581 9.690 9,132,481 +0.02(+0.22%)
Sep 05, 2014 9.641 9.676 9.546 9.669 9,014,979 +0.01(+0.15%)
Sep 04, 2014 9.627 9.747 9.627 9.655 10,409,708 +0.05(+0.51%)
Sep 03, 2014 9.676 9.697 9.557 9.606 8,384,773 -0.04(-0.44%)
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.