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, 2012 5.536 5.550 5.462 5.496 19,650,572 -0.03(-0.49%)
Nov 29, 2012 5.598 5.632 5.496 5.523 20,651,496 -0.04(-0.73%)
Nov 28, 2012 5.570 5.591 5.475 5.564 32,425,718 -0.03(-0.61%)
Nov 27, 2012 5.734 5.754 5.598 5.598 20,125,614 -0.17(-2.89%)
Nov 26, 2012 5.706 5.768 5.645 5.764 14,283,408 +0.02(+0.30%)
Nov 23, 2012 5.666 5.747 5.645 5.747 3,256,076 +0.11(+1.93%)
Nov 21, 2012 5.659 5.665 5.598 5.638 10,170,078 -0.01(-0.24%)
Nov 20, 2012 5.544 5.652 5.503 5.652 15,612,649 +0.13(+2.33%)
Nov 19, 2012 5.530 5.591 5.510 5.524 17,079,584 +0.09(+1.74%)
Nov 16, 2012 5.436 5.490 5.382 5.429 21,401,980 +0.01(+0.25%)
Nov 15, 2012 5.409 5.496 5.388 5.415 15,468,072 -0.02(-0.31%)
Nov 14, 2012 5.544 5.584 5.415 5.432 16,028,472 -0.09(-1.65%)
Nov 13, 2012 5.571 5.665 5.517 5.524 16,481,513 -0.08(-1.45%)
Nov 12, 2012 5.618 5.652 5.588 5.605 8,188,383 +0.00(+0.00%)
Nov 09, 2012 5.564 5.686 5.551 5.605 16,118,190 +0.03(+0.48%)
Nov 08, 2012 5.611 5.706 5.578 5.578 15,979,096 -0.03(-0.48%)
Nov 07, 2012 5.713 5.747 5.574 5.605 28,440,874 -0.20(-3.49%)
Nov 06, 2012 5.720 5.841 5.713 5.807 18,080,264 +0.09(+1.54%)
Nov 05, 2012 5.632 5.726 5.567 5.720 22,681,848 +0.06(+1.08%)
Nov 02, 2012 5.787 5.794 5.645 5.659 20,940,990 -0.09(-1.53%)
Nov 01, 2012 5.693 5.753 5.659 5.747 10,895,366 +0.05(+0.95%)
Oct 31, 2012 5.693 5.753 5.645 5.693 11,902,136 +0.02(+0.36%)
Oct 26, 2012 5.753 5.672 5.672 5.672 18,903,266 -0.09(-1.64%)
Oct 25, 2012 5.733 5.777 5.665 5.767 15,677,158 +0.08(+1.43%)
Oct 24, 2012 5.747 5.784 5.679 5.686 12,343,840 -0.01(-0.24%)
Oct 23, 2012 5.740 5.794 5.693 5.699 29,697,328 -0.21(-3.55%)
Oct 19, 2012 5.922 5.949 5.862 5.909 20,057,554 -0.03(-0.46%)
Oct 18, 2012 5.983 6.064 5.902 5.936 61,020,716 +0.25(+4.40%)
Oct 17, 2012 5.605 5.713 5.584 5.686 31,115,740 +0.10(+1.82%)
Oct 16, 2012 5.659 5.679 5.530 5.584 28,783,414 -0.06(-1.08%)
Oct 15, 2012 5.686 5.693 5.591 5.645 25,947,368 +0.01(+0.24%)
Oct 12, 2012 5.801 5.801 5.578 5.632 34,660,020 -0.20(-3.48%)
Oct 11, 2012 5.868 5.882 5.821 5.835 19,471,924 +0.03(+0.47%)
Oct 10, 2012 5.841 5.868 5.760 5.807 16,552,806 -0.01(-0.23%)
Oct 09, 2012 5.922 5.929 5.821 5.821 16,991,010 -0.09(-1.60%)
Oct 08, 2012 5.943 5.983 5.868 5.916 19,369,072 -0.09(-1.46%)
Oct 05, 2012 6.071 6.091 5.983 6.004 14,313,582 -0.02(-0.28%)
Oct 04, 2012 5.936 6.024 5.929 6.020 19,783,942 +0.10(+1.77%)
Oct 03, 2012 5.902 5.949 5.868 5.916 30,322,300 +0.04(+0.69%)
Oct 02, 2012 5.929 5.949 5.848 5.875 18,069,336 -0.01(-0.23%)
Oct 01, 2012 5.936 6.003 5.882 5.889 14,846,749 -0.02(-0.34%)
Sep 28, 2012 5.936 5.963 5.895 5.909 20,121,172 -0.05(-0.79%)
Sep 27, 2012 5.929 6.010 5.895 5.956 10,158,661 +0.07(+1.26%)
Sep 26, 2012 5.949 5.970 5.882 5.882 14,745,165 -0.05(-0.80%)
Sep 25, 2012 6.058 6.075 5.929 5.929 17,249,360 -0.10(-1.68%)
Sep 24, 2012 6.017 6.085 5.983 6.031 17,724,146 +0.01(+0.11%)
Sep 21, 2012 6.152 6.166 6.024 6.024 14,801,553 -0.05(-0.78%)
Sep 20, 2012 6.078 6.085 5.990 6.071 18,959,294 -0.04(-0.66%)
Sep 19, 2012 6.044 6.146 6.010 6.112 22,370,866 +0.10(+1.69%)
Sep 18, 2012 6.017 6.031 5.983 6.010 18,238,198 -0.01(-0.22%)
Sep 17, 2012 6.118 6.125 6.017 6.024 21,583,886 -0.09(-1.44%)
Sep 14, 2012 5.997 6.139 5.997 6.112 40,381,920 +0.14(+2.38%)
Sep 13, 2012 5.875 5.993 5.814 5.970 20,796,846 +0.09(+1.61%)
Sep 12, 2012 5.868 5.909 5.835 5.875 12,829,791 +0.03(+0.46%)
Sep 11, 2012 5.835 5.875 5.801 5.848 14,299,323 +0.01(+0.23%)
Sep 10, 2012 5.794 5.895 5.780 5.835 19,046,074 +0.01(+0.23%)
Sep 07, 2012 5.794 5.902 5.774 5.821 26,430,634 +0.07(+1.17%)
Sep 06, 2012 5.672 5.787 5.659 5.753 27,857,076 +0.14(+2.41%)
Sep 05, 2012 5.665 5.679 5.611 5.618 12,065,832 -0.06(-1.07%)
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.