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 (%)
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%)
Sep 01, 2010 4.911 5.153 4.884 5.147 19,825,164 +0.33(+6.95%)
Aug 31, 2010 4.806 4.871 4.727 4.812 76,761 +0.03(+0.62%)
Aug 30, 2010 4.924 4.924 4.773 4.783 13,738,215 -0.04(-0.75%)
Aug 27, 2010 4.970 4.989 4.766 4.819 20,999,750 -0.06(-1.21%)
Aug 26, 2010 4.871 4.937 4.783 4.878 24,339 +0.12(+2.48%)
Aug 25, 2010 4.793 4.865 4.668 4.760 25,825 -0.05(-1.09%)
Aug 24, 2010 4.917 5.002 4.793 4.812 1,791 -0.19(-3.80%)
Aug 23, 2010 5.074 5.166 4.983 5.002 14,854,955 +0.00(+0.00%)
Aug 20, 2010 4.943 5.028 4.858 5.002 15,774,332 +0.03(+0.53%)
Aug 19, 2010 5.074 5.153 4.937 4.976 1,791 -0.12(-2.31%)
Aug 18, 2010 5.140 5.205 5.071 5.094 17,796,572 -0.05(-0.89%)
Aug 17, 2010 5.146 5.166 5.061 5.140 7,746 +0.04(+0.77%)
Aug 16, 2010 5.087 5.107 5.021 5.100 12,033,391 -0.02(-0.38%)
Aug 13, 2010 5.120 5.251 5.094 5.120 15,477,105 +0.01(+0.26%)
Aug 12, 2010 5.107 5.212 5.041 5.107 19,576,144 -0.07(-1.39%)
Aug 11, 2010 5.434 5.467 5.166 5.179 13,651 -0.38(-6.83%)
Aug 10, 2010 5.415 5.578 5.382 5.559 24,209,054 +0.08(+1.43%)
Aug 09, 2010 5.388 5.487 5.225 5.480 18,676,702 +0.13(+2.45%)
Aug 06, 2010 5.349 5.487 5.303 5.349 13,876,055 -0.19(-3.43%)
Aug 05, 2010 5.513 5.559 5.454 5.539 11,291,739 -0.01(-0.24%)
Aug 04, 2010 5.591 5.657 5.519 5.552 17,676,498 -0.02(-0.35%)
Aug 03, 2010 5.781 5.814 5.526 5.572 25,825 -0.26(-4.49%)
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.