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 )

14.88 -0.20 (-1.33%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2009 3.555 3.555 3.334 3.418 29,013,432 -0.05(-1.50%)
Jun 29, 2009 3.412 3.562 3.301 3.471 34,432,232 +0.08(+2.31%)
Jun 26, 2009 3.334 3.464 3.301 3.392 46,506,548 +0.05(+1.56%)
Jun 25, 2009 3.294 3.347 3.249 3.340 54,609,388 -0.03(-0.78%)
Jun 24, 2009 3.490 3.608 3.334 3.366 46,601,576 -0.07(-2.09%)
Jun 23, 2009 3.673 3.692 3.327 3.438 60,002,988 -0.15(-4.18%)
Jun 22, 2009 3.836 3.901 3.562 3.588 56,992,756 -0.37(-9.39%)
Jun 19, 2009 3.888 4.058 3.829 3.960 108,186,328 +0.13(+3.41%)
Jun 18, 2009 3.581 3.855 3.562 3.829 32,547,512 +0.27(+7.51%)
Jun 17, 2009 3.862 3.842 3.347 3.562 58,439,616 -0.30(-7.77%)
Jun 16, 2009 3.882 3.927 3.758 3.862 24,427,622 -0.01(-0.25%)
Jun 15, 2009 3.901 3.986 3.738 3.872 28,866,836 -0.12(-3.02%)
Jun 12, 2009 3.895 4.025 3.862 3.992 38,266,936 +0.10(+2.51%)
Jun 11, 2009 3.647 3.986 3.621 3.895 64,347,792 +0.24(+6.61%)
Jun 10, 2009 3.751 3.751 3.555 3.653 32,681,436 -0.03(-0.71%)
Jun 09, 2009 3.594 3.692 3.516 3.679 33,808,740 +0.12(+3.30%)
Jun 08, 2009 3.608 3.627 3.523 3.562 30,297,266 +0.02(+0.55%)
Jun 05, 2009 3.745 3.764 3.457 3.542 70,206,896 -0.05(-1.27%)
Jun 04, 2009 3.138 3.647 3.125 3.588 137,802,096 +0.59(+19.57%)
Jun 03, 2009 3.255 3.275 2.949 3.001 89,210,680 -0.14(-4.56%)
Jun 02, 2009 3.001 3.229 2.870 3.144 142,508,144 +0.05(+1.69%)
Jun 01, 2009 3.327 3.399 3.033 3.092 65,455,976 -0.17(-5.20%)
May 29, 2009 3.314 3.327 3.210 3.262 35,263,528 -0.02(-0.60%)
May 28, 2009 3.216 3.301 3.079 3.281 31,721,488 +0.18(+5.67%)
May 27, 2009 3.392 3.360 3.079 3.105 42,941,980 -0.29(-8.46%)
May 26, 2009 3.477 3.490 3.340 3.392 18,416,278 -0.04(-1.14%)
May 22, 2009 3.608 3.614 3.405 3.431 17,682,036 -0.12(-3.31%)
May 21, 2009 3.673 3.705 3.457 3.549 24,082,210 -0.13(-3.55%)
May 20, 2009 3.797 3.855 3.614 3.679 25,336,878 -0.04(-1.05%)
May 19, 2009 3.882 3.947 3.660 3.718 27,818,500 -0.23(-5.79%)
May 18, 2009 3.934 3.966 3.784 3.947 32,658,128 +0.16(+4.31%)
May 15, 2009 3.940 3.966 3.738 3.784 24,929,192 -0.08(-2.19%)
May 14, 2009 3.640 3.979 3.621 3.868 39,145,600 +0.18(+4.96%)
May 13, 2009 3.875 3.973 3.621 3.686 41,828,932 -0.23(-5.83%)
May 12, 2009 4.182 4.201 3.797 3.914 56,262,576 -0.18(-4.46%)
May 11, 2009 4.436 4.443 4.077 4.097 48,731,600 -0.45(-9.90%)
May 08, 2009 4.749 5.030 3.764 4.547 69,397,904 +0.12(+2.80%)
May 07, 2009 5.284 5.395 4.195 4.423 46,718,516 -0.59(-11.83%)
May 06, 2009 4.566 5.238 4.521 5.017 48,774,768 +0.72(+16.69%)
May 05, 2009 4.449 4.573 4.260 4.299 19,903,232 -0.28(-6.13%)
May 04, 2009 4.416 4.580 4.397 4.580 29,801,828 +0.74(+19.39%)
May 01, 2009 4.038 4.084 3.790 3.836 17,423,412 -0.18(-4.39%)
Apr 30, 2009 4.279 4.319 3.986 4.012 22,570,262 -0.07(-1.76%)
Apr 29, 2009 4.032 4.397 4.012 4.084 25,252,724 +0.12(+3.13%)
Apr 28, 2009 3.999 4.260 3.842 3.960 22,028,520 -0.06(-1.46%)
Apr 27, 2009 4.345 4.501 3.966 4.019 26,904,268 -0.55(-12.00%)
Apr 24, 2009 4.025 4.625 3.758 4.566 51,498,784 +0.56(+14.01%)
Apr 23, 2009 4.129 4.182 3.758 4.005 39,210,328 -0.01(-0.16%)
Apr 22, 2009 4.234 4.351 3.914 4.012 54,277,076 -0.59(-12.77%)
Apr 21, 2009 4.475 4.880 3.738 4.599 61,226,684 -0.23(-4.73%)
Apr 20, 2009 5.584 5.584 4.736 4.827 30,286,940 -1.08(-18.23%)
Apr 17, 2009 5.578 6.360 5.512 5.904 26,750,286 +0.29(+5.11%)
Apr 16, 2009 5.493 5.832 5.160 5.617 21,085,966 +0.17(+3.11%)
Apr 15, 2009 5.271 5.499 5.049 5.447 18,564,388 +0.10(+1.83%)
Apr 14, 2009 5.878 6.406 5.278 5.349 31,545,660 -0.67(-11.16%)
Apr 13, 2009 5.356 6.047 5.238 6.021 27,506,590 +0.64(+11.88%)
Apr 09, 2009 4.893 11.29 4.736 5.382 33,766,636 +1.10(+25.57%)
Apr 08, 2009 4.984 4.984 4.227 4.286 45,604,032 -0.66(-13.38%)
Apr 07, 2009 5.030 5.036 4.847 4.948 13,438,751 -0.23(-4.47%)
Apr 06, 2009 5.467 5.467 5.056 5.180 15,332,104 -0.39(-7.03%)
Apr 03, 2009 5.591 5.591 5.225 5.571 13,570,925 +0.05(+0.95%)
Apr 02, 2009 5.662 5.839 5.447 5.519 22,667,892 +0.07(+1.32%)
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.