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 )

15.04 +0.16 (+1.08%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 14, 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, 2010 5.114 5.264 5.022 5.035 23,086,838 -0.08(-1.54%)
Jun 29, 2010 5.087 5.362 5.068 5.114 8,103 -0.30(-5.56%)
Jun 25, 2010 5.415 5.467 5.290 5.415 17,407,836 +0.14(+2.73%)
Jun 24, 2010 5.343 5.428 5.238 5.271 13,442,594 -0.11(-2.07%)
Jun 23, 2010 5.382 5.467 5.323 5.382 19,384,964 +0.03(+0.61%)
Jun 22, 2010 5.519 5.526 5.343 5.349 13,529,459 -0.18(-3.20%)
Jun 21, 2010 5.565 5.605 5.480 5.526 13,832,247 +0.05(+0.84%)
Jun 18, 2010 5.480 5.526 5.395 5.480 11,708,588 +0.04(+0.72%)
Jun 17, 2010 5.546 5.559 5.356 5.441 13,295,043 -0.05(-0.95%)
Jun 16, 2010 5.382 5.598 5.382 5.493 21,779,578 +0.05(+0.96%)
Jun 15, 2010 5.395 5.467 5.284 5.441 17,309,108 +0.12(+2.34%)
Jun 14, 2010 5.434 5.500 5.303 5.316 13,659,320 -0.08(-1.46%)
Jun 11, 2010 5.303 5.402 5.239 5.395 11,458,992 +0.01(+0.12%)
Jun 10, 2010 5.258 5.388 5.186 5.388 25,507,858 +0.21(+4.05%)
Jun 09, 2010 5.146 5.316 5.133 5.179 34,240,256 +0.07(+1.28%)
Jun 08, 2010 4.976 5.123 4.891 5.114 24,925,332 +0.18(+3.58%)
Jun 07, 2010 5.114 5.172 4.904 4.937 19,270,146 -0.15(-2.96%)
Jun 04, 2010 5.087 5.271 5.055 5.087 24,931,724 -0.26(-4.90%)
Jun 03, 2010 5.480 5.533 5.316 5.349 17,783,262 -0.05(-0.85%)
Jun 02, 2010 5.205 5.395 5.172 5.395 176,091 +0.23(+4.44%)
Jun 01, 2010 5.271 5.364 5.166 5.166 152 -0.09(-1.62%)
May 28, 2010 5.251 5.388 5.199 5.251 16,700,120 -0.12(-2.20%)
May 27, 2010 5.159 5.369 5.061 5.369 28,108,096 +0.33(+6.49%)
May 26, 2010 5.205 5.231 5.002 5.041 152 -0.05(-1.03%)
May 25, 2010 4.747 5.127 4.688 5.094 1,804 +0.19(+3.87%)
May 24, 2010 5.159 5.166 4.885 4.904 18,078,722 -0.24(-4.70%)
May 21, 2010 4.806 5.179 4.754 5.146 31,590,134 +0.26(+5.35%)
May 20, 2010 4.828 5.061 4.780 4.885 35,915 -0.21(-4.11%)
May 19, 2010 5.107 5.218 4.989 5.094 25,402,202 -0.05(-1.05%)
May 18, 2010 5.493 5.506 5.074 5.148 1,682 -0.25(-4.69%)
May 17, 2010 5.519 5.558 5.198 5.401 30,509,810 -0.11(-2.02%)
May 14, 2010 5.512 5.597 5.375 5.512 36,077,144 -0.16(-2.88%)
May 13, 2010 5.689 5.826 5.643 5.676 25,408,796 -0.01(-0.23%)
May 12, 2010 5.695 5.741 5.597 5.689 20,048,988 +0.08(+1.40%)
May 11, 2010 5.676 5.728 5.584 5.610 45,420,868 +0.15(+2.75%)
May 10, 2010 5.336 5.467 5.303 5.460 37,748,944 +0.31(+5.96%)
May 07, 2010 5.205 5.362 5.094 5.153 51,990,540 +0.02(+0.38%)
May 06, 2010 5.207 5.604 4.885 5.133 20,079 -0.39(-7.05%)
May 05, 2010 5.610 5.748 5.493 5.522 28,289,112 -0.13(-2.26%)
May 04, 2010 5.859 5.859 5.591 5.650 33,404,260 -0.23(-3.89%)
May 03, 2010 5.944 6.003 5.761 5.878 23,556,244 -0.02(-0.33%)
Apr 30, 2010 5.872 5.950 5.767 5.898 35,277,180 +0.04(+0.67%)
Apr 29, 2010 5.767 5.963 5.735 5.859 27,361,160 +0.16(+2.87%)
Apr 28, 2010 5.761 5.872 5.630 5.695 43,536,096 +0.06(+1.04%)
Apr 27, 2010 5.715 5.787 5.532 5.637 43,264,328 -0.12(-2.05%)
Apr 26, 2010 6.035 6.048 5.722 5.754 37,225,712 -0.26(-4.24%)
Apr 23, 2010 5.990 6.062 5.738 6.009 46,137,708 +0.05(+0.77%)
Apr 22, 2010 5.676 6.003 5.604 5.963 46,661,684 +0.12(+2.01%)
Apr 21, 2010 5.846 6.434 5.741 5.846 62,362 +0.24(+4.20%)
Apr 20, 2010 5.355 5.715 5.323 5.610 7,554 +0.29(+5.54%)
Apr 19, 2010 5.192 5.368 5.159 5.316 46,513,952 +0.08(+1.62%)
Apr 16, 2010 5.440 5.447 5.133 5.231 55,575,496 -0.23(-4.19%)
Apr 15, 2010 5.584 5.604 5.414 5.460 27,467,774 -0.11(-2.00%)
Apr 14, 2010 5.388 5.604 5.375 5.571 31,979,684 +0.25(+4.67%)
Apr 13, 2010 5.290 5.388 5.159 5.323 47,755,256 -0.13(-2.40%)
Apr 12, 2010 5.499 5.506 5.408 5.453 17,762,190 -0.01(-0.12%)
Apr 09, 2010 5.506 5.519 5.395 5.460 20,493,844 +0.01(+0.12%)
Apr 08, 2010 5.408 5.493 5.244 5.453 57,464,604 -0.12(-2.11%)
Apr 07, 2010 5.865 5.865 5.565 5.571 78,730,448 +0.03(+0.59%)
Apr 06, 2010 5.316 5.623 5.297 5.538 46,717,292 +0.31(+5.88%)
Apr 05, 2010 5.153 5.342 5.094 5.231 24,718,488 +0.13(+2.56%)
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.