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 (%)
Jun 30, 2011 5.476 5.529 5.450 5.489 14,738,778 +0.03(+0.48%)
Jun 29, 2011 5.377 5.476 5.318 5.463 14,732,753 +0.13(+2.35%)
Jun 28, 2011 5.344 5.344 5.259 5.338 13,376,919 +0.01(+0.25%)
Jun 27, 2011 5.252 5.351 5.199 5.325 13,446,112 +0.10(+1.89%)
Jun 24, 2011 5.331 5.351 5.153 5.226 23,065,156 -0.11(-1.98%)
Jun 23, 2011 5.311 5.377 5.278 5.331 18,197,546 -0.06(-1.10%)
Jun 22, 2011 5.437 5.503 5.390 5.390 15,296,588 -0.05(-0.97%)
Jun 21, 2011 5.450 5.503 5.397 5.443 13,927,103 +0.04(+0.73%)
Jun 20, 2011 5.400 5.423 5.377 5.404 17,079,694 -0.07(-1.20%)
Jun 17, 2011 5.371 5.476 5.344 5.470 28,097,232 +0.14(+2.72%)
Jun 16, 2011 5.305 5.377 5.272 5.325 17,860,338 +0.02(+0.37%)
Jun 15, 2011 5.292 5.344 5.259 5.305 23,209,236 -0.04(-0.74%)
Jun 14, 2011 5.338 5.404 5.298 5.344 23,768,622 +0.07(+1.37%)
Jun 13, 2011 5.325 5.325 5.226 5.272 23,943,154 -0.01(-0.12%)
Jun 10, 2011 5.318 5.351 5.180 5.278 25,924,382 -0.08(-1.48%)
Jun 09, 2011 5.272 5.397 5.239 5.358 18,355,990 +0.10(+1.88%)
Jun 08, 2011 5.199 5.325 5.193 5.259 16,094,520 +0.03(+0.50%)
Jun 07, 2011 5.318 5.377 5.232 5.232 19,082,548 +0.01(+0.13%)
Jun 06, 2011 5.311 5.331 5.206 5.226 20,435,290 -0.09(-1.61%)
Jun 03, 2011 5.331 5.410 5.285 5.311 17,816,982 -0.14(-2.66%)
May 24, 2011 5.443 5.483 5.417 5.456 12,935,575 +0.03(+0.48%)
May 23, 2011 5.443 5.489 5.417 5.430 14,127,994 -0.09(-1.55%)
May 20, 2011 5.640 5.653 5.509 5.515 16,826,668 -0.12(-2.21%)
May 19, 2011 5.647 5.673 5.588 5.640 11,410,678 +0.02(+0.35%)
May 18, 2011 5.588 5.627 5.548 5.621 13,094,770 +0.03(+0.47%)
May 17, 2011 5.496 5.607 5.496 5.594 18,875,648 +0.07(+1.19%)
May 16, 2011 5.430 5.594 5.424 5.529 22,325,990 +0.10(+1.81%)
May 13, 2011 5.561 5.601 5.417 5.430 27,604,630 -0.17(-3.05%)
May 12, 2011 5.607 5.634 5.515 5.601 19,163,918 -0.01(-0.12%)
May 11, 2011 5.607 5.663 5.581 5.607 13,636,763 -0.03(-0.58%)
May 10, 2011 5.588 5.673 5.568 5.640 15,020,315 +0.07(+1.30%)
May 09, 2011 5.594 5.621 5.568 5.568 17,253,004 -0.03(-0.59%)
May 06, 2011 5.667 5.686 5.522 5.601 19,502,846 +0.02(+0.35%)
May 05, 2011 5.634 5.673 5.561 5.581 11,222,871 -0.09(-1.51%)
May 04, 2011 5.778 5.778 5.647 5.667 22,197,956 -0.12(-2.15%)
May 03, 2011 5.732 5.804 5.660 5.791 26,311,242 +0.07(+1.26%)
May 02, 2011 5.712 5.732 5.706 5.719 14,249,665 +0.03(+0.46%)
Apr 29, 2011 5.693 5.772 5.693 5.693 18,239,920 -0.01(-0.12%)
Apr 28, 2011 5.660 5.726 5.647 5.699 16,306,388 +0.02(+0.35%)
Apr 27, 2011 5.588 5.719 5.588 5.680 30,626,516 +0.07(+1.29%)
Apr 26, 2011 5.555 5.634 5.496 5.607 16,394,803 +0.09(+1.55%)
Apr 25, 2011 5.529 5.548 5.502 5.522 9,960,342 +0.04(+0.72%)
Apr 21, 2011 5.529 5.529 5.430 5.483 21,843,164 +0.00(+0.00%)
Apr 20, 2011 5.594 5.621 5.437 5.483 21,013,786 -0.03(-0.48%)
Apr 19, 2011 5.667 5.667 5.483 5.509 25,380,206 -0.13(-2.33%)
Apr 18, 2011 5.647 5.745 5.489 5.640 37,949,540 -0.15(-2.61%)
Apr 15, 2011 5.798 5.837 5.739 5.791 19,718,520 +0.05(+0.80%)
Apr 14, 2011 5.791 5.804 5.726 5.745 14,822,917 -0.07(-1.13%)
Apr 13, 2011 5.798 5.844 5.778 5.811 31,787,466 +0.05(+0.91%)
Apr 12, 2011 5.732 5.798 5.719 5.758 20,610,162 -0.04(-0.68%)
Apr 11, 2011 5.818 5.870 5.772 5.798 17,754,822 -0.03(-0.45%)
Apr 08, 2011 5.916 5.929 5.785 5.824 16,595,158 -0.04(-0.67%)
Apr 07, 2011 5.883 5.936 5.831 5.863 18,680,364 -0.03(-0.56%)
Apr 06, 2011 5.863 5.909 5.785 5.896 17,028,340 +0.08(+1.35%)
Apr 05, 2011 5.863 5.877 5.798 5.818 12,874,200 -0.04(-0.67%)
Apr 04, 2011 5.909 5.975 5.818 5.857 19,228,588 -0.02(-0.34%)
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.