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 )

15.08 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2010 4.989 5.016 4.937 4.943 14,779,593 -0.11(-2.21%)
Nov 29, 2010 4.897 5.061 4.891 5.055 14,730,105 +0.14(+2.94%)
Nov 26, 2010 4.930 5.009 4.904 4.910 3,460,850 -0.08(-1.58%)
Nov 24, 2010 4.996 4.989 4.989 4.989 9,181,861 +0.03(+0.53%)
Nov 23, 2010 5.002 5.068 4.930 4.963 14,685,295 -0.11(-2.20%)
Nov 22, 2010 5.002 5.094 4.963 5.074 13,838,459 +0.05(+1.04%)
Nov 19, 2010 4.950 5.088 4.904 5.022 34,181,820 -0.12(-2.42%)
Nov 18, 2010 5.140 5.186 5.074 5.147 20,482,768 +0.11(+2.21%)
Nov 17, 2010 5.186 5.186 4.970 5.035 35,773,124 -0.20(-3.76%)
Nov 16, 2010 5.271 5.297 5.088 5.232 26,527,402 -0.09(-1.60%)
Nov 15, 2010 5.297 5.389 5.297 5.317 13,836,631 +0.06(+1.12%)
Nov 12, 2010 5.376 5.415 5.238 5.258 20,566,824 -0.16(-3.02%)
Nov 11, 2010 5.461 5.507 5.389 5.422 15,093,123 -0.10(-1.78%)
Nov 10, 2010 5.415 5.520 5.317 5.520 28,060,988 +0.12(+2.18%)
Nov 09, 2010 5.501 5.527 5.376 5.402 22,501,190 -0.06(-1.08%)
Nov 08, 2010 5.501 5.540 5.422 5.461 19,429,086 -0.05(-0.83%)
Nov 05, 2010 5.599 5.743 5.442 5.507 52,365,844 -0.14(-2.44%)
Nov 04, 2010 5.599 5.697 5.520 5.645 32,041,624 +0.07(+1.29%)
Nov 03, 2010 5.514 5.586 5.461 5.573 18,891,628 +0.07(+1.31%)
Nov 02, 2010 5.455 5.507 5.402 5.501 16,847,128 +0.10(+1.94%)
Nov 01, 2010 5.402 5.435 5.278 5.396 17,058,914 +0.02(+0.37%)
Oct 29, 2010 5.376 5.415 5.358 5.376 13,944,261 -0.01(-0.12%)
Oct 28, 2010 5.409 5.422 5.317 5.383 9,712,986 +0.02(+0.37%)
Oct 27, 2010 5.238 5.389 5.219 5.363 15,220,891 +0.07(+1.24%)
Oct 25, 2010 5.507 5.520 5.265 5.297 20,434,624 -0.14(-2.65%)
Oct 22, 2010 5.710 5.724 5.363 5.442 50,321,676 -0.03(-0.48%)
Oct 21, 2010 5.343 5.474 5.311 5.468 37,491,052 +0.17(+3.22%)
Oct 20, 2010 5.396 5.402 5.232 5.297 28,309,260 -0.14(-2.65%)
Oct 19, 2010 5.350 5.547 5.350 5.442 23,711,882 +0.00(+0.00%)
Oct 18, 2010 5.252 5.514 5.225 5.442 18,921,634 +0.18(+3.36%)
Oct 15, 2010 5.376 5.396 5.199 5.265 14,829,391 -0.10(-1.83%)
Oct 14, 2010 5.422 5.422 5.232 5.363 20,174,330 -0.07(-1.33%)
Oct 13, 2010 5.553 5.579 5.419 5.435 15,787,557 -0.14(-2.47%)
Oct 12, 2010 5.540 5.606 5.494 5.573 20,508,948 +0.01(+0.24%)
Oct 11, 2010 5.533 5.573 5.474 5.560 10,313,513 +0.05(+0.95%)
Oct 08, 2010 5.507 5.592 5.474 5.507 13,558,227 -0.05(-0.94%)
Oct 07, 2010 5.540 5.599 5.415 5.560 16,884,646 +0.10(+1.80%)
Oct 06, 2010 5.540 5.599 5.422 5.461 21,751,822 -0.09(-1.54%)
Oct 05, 2010 5.350 5.579 5.284 5.547 610 +0.26(+4.83%)
Oct 04, 2010 5.311 5.409 5.278 5.291 18,741,564 -0.03(-0.49%)
Oct 01, 2010 5.317 5.409 5.288 5.317 26,498,916 +0.10(+1.84%)
Sep 30, 2010 5.217 5.376 5.206 5.221 112,380 +0.01(+0.17%)
Sep 29, 2010 5.153 5.291 5.114 5.212 16,981,616 +0.03(+0.51%)
Sep 28, 2010 5.160 5.206 5.094 5.186 73,176 +0.05(+0.89%)
Sep 27, 2010 5.160 5.265 5.133 5.140 17,196,454 -0.04(-0.76%)
Sep 24, 2010 5.133 5.245 5.068 5.179 20,137,464 +0.16(+3.27%)
Sep 23, 2010 5.015 5.245 4.996 5.015 23,509,350 -0.15(-2.92%)
Sep 22, 2010 5.343 5.396 5.153 5.166 19,236,702 -0.18(-3.43%)
Sep 21, 2010 5.494 5.566 5.337 5.350 3,050 -0.13(-2.39%)
Sep 20, 2010 5.409 5.514 5.343 5.481 14,002,275 +0.09(+1.58%)
Sep 17, 2010 5.396 5.435 5.288 5.396 13,775,390 +0.01(+0.24%)
Sep 15, 2010 5.258 5.422 5.219 5.383 15,294,034 +0.09(+1.73%)
Sep 14, 2010 5.442 5.451 5.252 5.291 305 -0.16(-2.89%)
Sep 13, 2010 5.501 5.573 5.402 5.448 23,551,972 +0.06(+1.09%)
Sep 10, 2010 5.304 5.396 5.278 5.389 15,178,606 +0.07(+1.23%)
Sep 09, 2010 5.356 5.448 5.258 5.324 12,882 +0.09(+1.75%)
Sep 08, 2010 5.068 5.324 5.061 5.232 7,626 +0.17(+3.37%)
Sep 07, 2010 5.166 5.199 4.989 5.061 1,430 -0.20(-3.86%)
Sep 03, 2010 5.284 5.337 5.160 5.265 12,072,107 +0.07(+1.26%)
Sep 02, 2010 5.133 5.206 5.094 5.199 12,683,864 +0.05(+1.02%)
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.