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: 10:50 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 (%)
Feb 29, 2016 7.780 7.791 7.591 7.664 23,914,554 -0.12(-1.59%)
Feb 26, 2016 7.838 7.896 7.714 7.787 29,367,396 +0.08(+0.99%)
Feb 25, 2016 7.631 7.740 7.567 7.711 15,443,782 +0.11(+1.42%)
Feb 24, 2016 7.552 7.622 7.379 7.603 16,035,226 -0.06(-0.85%)
Feb 23, 2016 7.862 7.870 7.624 7.668 14,854,961 -0.22(-2.74%)
Feb 22, 2016 7.819 7.891 7.769 7.884 17,542,024 +0.17(+2.15%)
Feb 19, 2016 7.617 7.769 7.567 7.718 18,644,842 +0.04(+0.56%)
Feb 18, 2016 7.920 7.920 7.574 7.675 42,400,804 -0.21(-2.65%)
Feb 17, 2016 7.963 8.039 7.833 7.884 23,509,192 +0.01(+0.18%)
Feb 16, 2016 7.797 7.992 7.635 7.870 24,477,732 +0.30(+4.00%)
Feb 12, 2016 7.350 7.567 7.567 7.567 21,609,904 +0.35(+4.90%)
Feb 11, 2016 7.336 7.350 7.127 7.213 35,180,196 -0.38(-4.94%)
Feb 10, 2016 7.747 7.790 7.538 7.588 30,695,706 -0.09(-1.13%)
Feb 09, 2016 7.480 7.740 7.455 7.675 19,305,448 +0.06(+0.85%)
Feb 08, 2016 7.704 7.707 7.530 7.610 20,324,052 -0.18(-2.31%)
Feb 05, 2016 7.949 8.007 7.769 7.790 24,051,692 -0.08(-1.01%)
Feb 04, 2016 7.747 7.934 7.732 7.870 23,938,920 +0.09(+1.21%)
Feb 03, 2016 7.812 7.826 7.444 7.776 32,441,792 +0.01(+0.19%)
Feb 02, 2016 7.870 7.870 7.718 7.761 22,884,742 -0.23(-2.89%)
Feb 01, 2016 8.115 8.115 7.949 7.992 19,529,064 -0.06(-0.72%)
Jan 29, 2016 8.043 8.079 7.898 8.050 23,981,214 +0.06(+0.72%)
Jan 28, 2016 8.028 8.115 7.902 7.992 19,396,864 +0.12(+1.47%)
Jan 27, 2016 7.855 8.133 7.833 7.877 23,250,262 -0.01(-0.18%)
Jan 26, 2016 7.870 7.985 7.826 7.891 22,313,260 +0.06(+0.83%)
Jan 25, 2016 8.136 8.158 7.797 7.826 26,192,344 -0.34(-4.15%)
Jan 22, 2016 8.194 8.346 8.122 8.165 27,780,174 +0.11(+1.34%)
Jan 21, 2016 7.848 8.273 7.819 8.057 31,491,942 -0.02(-0.27%)
Jan 20, 2016 8.007 8.165 7.776 8.079 40,917,372 -0.09(-1.15%)
Jan 19, 2016 8.403 8.432 8.115 8.172 20,326,918 -0.13(-1.56%)
Jan 15, 2016 8.194 8.302 8.302 8.302 26,941,434 -0.23(-2.70%)
Jan 14, 2016 8.497 8.598 8.331 8.533 23,442,328 +0.11(+1.28%)
Jan 13, 2016 8.750 8.786 8.349 8.425 30,728,160 -0.27(-3.07%)
Jan 12, 2016 8.728 8.742 8.472 8.692 20,120,844 +0.08(+0.92%)
Jan 11, 2016 8.649 8.703 8.475 8.612 30,968,120 +0.01(+0.17%)
Jan 08, 2016 8.865 8.897 8.576 8.598 19,890,274 -0.19(-2.13%)
Jan 07, 2016 8.966 9.074 8.764 8.786 28,354,002 -0.32(-3.49%)
Jan 06, 2016 9.153 9.240 9.081 9.103 28,762,890 -0.17(-1.79%)
Jan 05, 2016 9.384 9.435 9.197 9.269 24,974,900 -0.08(-0.85%)
Jan 04, 2016 9.370 9.399 9.269 9.348 25,033,496 -0.17(-1.74%)
Dec 31, 2015 9.500 9.514 9.514 9.514 13,253,474 -0.04(-0.45%)
Dec 30, 2015 9.651 9.651 9.557 9.557 9,868,959 -0.12(-1.27%)
Dec 29, 2015 9.651 9.709 9.590 9.680 10,914,557 +0.09(+0.90%)
Dec 28, 2015 9.572 9.601 9.464 9.593 14,626,898 -0.02(-0.23%)
Dec 24, 2015 9.608 9.615 9.615 9.615 5,956,223 -0.01(-0.07%)
Dec 23, 2015 9.435 9.630 9.337 9.622 19,483,696 +0.25(+2.62%)
Dec 22, 2015 9.319 9.406 9.175 9.377 16,367,212 +0.12(+1.25%)
Dec 21, 2015 9.182 9.269 9.110 9.262 18,747,036 +0.12(+1.34%)
Dec 18, 2015 9.312 9.327 9.125 9.139 52,166,060 -0.24(-2.54%)
Dec 17, 2015 9.666 9.716 9.370 9.377 21,276,746 -0.27(-2.77%)
Dec 16, 2015 9.550 9.673 9.363 9.644 26,047,470 +0.17(+1.83%)
Dec 15, 2015 9.283 9.521 9.283 9.471 23,934,572 +0.31(+3.39%)
Dec 14, 2015 9.204 9.341 9.016 9.161 21,951,248 -0.03(-0.31%)
Dec 11, 2015 9.233 9.312 9.146 9.190 19,086,452 -0.19(-2.08%)
Dec 10, 2015 9.291 9.532 9.236 9.384 16,082,095 +0.12(+1.25%)
Dec 09, 2015 9.363 9.507 9.153 9.269 24,151,868 -0.14(-1.46%)
Dec 08, 2015 9.471 9.550 9.377 9.406 15,907,168 -0.14(-1.51%)
Dec 07, 2015 9.651 9.666 9.492 9.550 15,884,431 -0.12(-1.27%)
Dec 04, 2015 9.384 9.694 9.319 9.673 26,456,028 +0.33(+3.55%)
Dec 03, 2015 9.521 9.550 9.319 9.341 20,093,914 -0.13(-1.37%)
Dec 02, 2015 9.622 9.673 9.449 9.471 17,241,754 -0.12(-1.28%)
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.