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 )

13.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Dec 31, 2009 3.630 3.573 3.573 3.573 8,999,726 -0.06(-1.77%)
Dec 30, 2009 3.637 3.656 3.605 3.637 5,510,740 -0.03(-0.88%)
Dec 29, 2009 3.630 3.688 3.605 3.669 8,134,782 +0.04(+1.06%)
Dec 28, 2009 3.721 3.733 3.611 3.630 9,575,088 -0.08(-2.08%)
Dec 24, 2009 3.624 3.708 3.624 3.708 4,757,961 +0.06(+1.77%)
Dec 23, 2009 3.682 3.701 3.592 3.643 12,905,021 -0.03(-0.88%)
Dec 22, 2009 3.656 3.721 3.656 3.676 19,418,148 -0.03(-0.70%)
Dec 21, 2009 3.630 3.727 3.573 3.701 28,007,304 +0.12(+3.42%)
Dec 18, 2009 3.592 3.611 3.457 3.579 24,518,606 +0.03(+0.72%)
Dec 17, 2009 3.676 3.695 3.540 3.553 33,422,582 -0.29(-7.54%)
Dec 16, 2009 3.753 3.849 3.676 3.843 18,985,074 +0.10(+2.58%)
Dec 15, 2009 3.875 3.920 3.733 3.746 19,280,022 -0.18(-4.59%)
Dec 14, 2009 3.914 3.933 3.901 3.927 15,005,938 +0.02(+0.49%)
Dec 11, 2009 3.804 3.939 3.733 3.907 20,647,394 +0.12(+3.23%)
Dec 10, 2009 3.759 3.875 3.753 3.785 11,675,869 -0.05(-1.18%)
Dec 09, 2009 3.772 3.862 3.714 3.830 19,409,782 +0.08(+2.06%)
Dec 08, 2009 3.759 3.798 3.701 3.753 21,770,676 -0.04(-1.02%)
Dec 07, 2009 3.817 3.939 3.753 3.791 28,388,716 -0.17(-4.38%)
Dec 04, 2009 3.869 3.991 3.772 3.965 29,763,234 +0.19(+5.12%)
Dec 03, 2009 3.978 4.049 3.766 3.772 26,633,108 -0.16(-4.09%)
Dec 02, 2009 3.830 3.943 3.791 3.933 23,283,710 +0.10(+2.69%)
Dec 01, 2009 3.817 3.836 3.676 3.830 30,006,014 +0.06(+1.54%)
Nov 30, 2009 3.592 3.785 3.592 3.772 32,325,604 +0.19(+5.21%)
Nov 27, 2009 3.618 3.721 3.585 3.585 11,366,930 -0.20(-5.27%)
Nov 25, 2009 3.830 3.862 3.759 3.785 12,658,002 -0.04(-1.01%)
Nov 24, 2009 3.798 3.836 3.714 3.824 13,764,235 -0.01(-0.17%)
Nov 23, 2009 3.772 3.856 3.753 3.830 12,425,385 +0.14(+3.84%)
Nov 20, 2009 3.714 3.798 3.663 3.688 16,971,048 -0.06(-1.55%)
Nov 19, 2009 3.785 3.811 3.650 3.746 24,610,350 -0.08(-2.02%)
Nov 18, 2009 3.708 3.869 3.650 3.824 28,670,484 +0.12(+3.30%)
Nov 17, 2009 3.605 3.727 3.573 3.701 14,933,628 +0.10(+2.86%)
Nov 16, 2009 3.663 3.733 3.566 3.598 20,585,280 +0.00(+0.00%)
Nov 13, 2009 3.676 3.746 3.553 3.598 23,455,882 -0.08(-2.27%)
Nov 12, 2009 3.695 3.772 3.650 3.682 19,697,022 -0.03(-0.69%)
Nov 11, 2009 3.688 3.733 3.656 3.708 17,822,074 +0.05(+1.23%)
Nov 10, 2009 3.682 3.746 3.611 3.663 20,594,894 -0.10(-2.57%)
Nov 09, 2009 3.759 3.785 3.688 3.759 23,508,788 +0.07(+1.92%)
Nov 06, 2009 3.476 3.714 3.470 3.688 34,139,824 +0.21(+5.92%)
Nov 05, 2009 3.457 3.585 3.418 3.482 26,932,898 +0.06(+1.69%)
Nov 04, 2009 3.669 3.676 3.418 3.424 24,346,796 -0.14(-3.97%)
Nov 03, 2009 3.489 3.611 3.444 3.566 29,297,748 -0.01(-0.18%)
Nov 02, 2009 3.463 3.630 3.450 3.573 33,563,916 +0.10(+2.97%)
Oct 30, 2009 3.611 3.624 3.405 3.470 33,420,052 -0.17(-4.77%)
Oct 29, 2009 3.688 3.798 3.598 3.643 50,380,640 +0.10(+2.91%)
Oct 28, 2009 3.753 3.785 3.515 3.540 46,092,648 -0.21(-5.66%)
Oct 27, 2009 3.933 3.946 3.727 3.753 43,746,116 -0.18(-4.58%)
Oct 26, 2009 4.158 4.165 3.901 3.933 41,574,740 -0.24(-5.71%)
Oct 23, 2009 4.171 4.184 4.094 4.171 23,248,366 -0.10(-2.26%)
Oct 22, 2009 4.055 4.390 4.004 4.268 53,300,388 +0.23(+5.57%)
Oct 21, 2009 4.107 4.409 4.030 4.042 67,378,896 -0.17(-3.98%)
Oct 20, 2009 4.120 4.229 4.100 4.210 39,502,488 +0.12(+2.99%)
Oct 19, 2009 4.165 4.197 4.023 4.087 16,000,146 -0.06(-1.55%)
Oct 16, 2009 4.210 4.248 4.062 4.152 33,213,076 -0.13(-3.01%)
Oct 15, 2009 4.236 4.332 4.210 4.281 25,690,120 -0.02(-0.45%)
Oct 14, 2009 4.236 4.339 4.145 4.300 31,485,274 +0.16(+3.89%)
Oct 13, 2009 4.042 4.158 4.030 4.139 27,445,556 +0.08(+1.90%)
Oct 12, 2009 4.023 4.068 3.984 4.062 15,616,153 +0.08(+1.94%)
Oct 09, 2009 3.978 4.004 3.927 3.984 22,691,254 -0.02(-0.48%)
Oct 08, 2009 4.081 4.087 3.978 4.004 22,317,950 -0.04(-0.96%)
Oct 07, 2009 4.010 4.087 3.914 4.042 15,817,933 +0.03(+0.80%)
Oct 06, 2009 4.068 4.171 3.914 4.010 22,555,694 +0.00(+0.00%)
Oct 05, 2009 4.042 4.068 3.952 4.010 20,124,094 +0.04(+0.97%)
Oct 02, 2009 3.862 4.152 3.817 3.972 35,157,172 +0.02(+0.49%)
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.