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 )

17.12 -0.22 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2013 6.672 6.732 6.586 6.639 17,181,140 -0.05(-0.80%)
Mar 27, 2013 6.679 6.692 6.626 6.692 10,154,613 -0.03(-0.50%)
Mar 26, 2013 6.672 6.732 6.632 6.726 13,756,916 +0.08(+1.20%)
Mar 25, 2013 6.732 6.739 6.632 6.646 12,613,964 -0.05(-0.80%)
Mar 22, 2013 6.706 6.712 6.666 6.699 10,135,194 +0.02(+0.30%)
Mar 21, 2013 6.739 6.756 6.666 6.679 12,164,512 -0.09(-1.28%)
Mar 20, 2013 6.759 6.792 6.739 6.766 15,173,584 +0.05(+0.79%)
Mar 19, 2013 6.766 6.772 6.642 6.712 22,427,394 -0.03(-0.40%)
Mar 18, 2013 6.639 6.766 6.626 6.739 17,067,832 +0.00(+0.00%)
Mar 15, 2013 6.659 6.759 6.612 6.739 29,523,550 +0.07(+1.10%)
Mar 14, 2013 6.692 6.699 6.592 6.666 16,738,472 +0.00(+0.00%)
Mar 13, 2013 6.572 6.679 6.559 6.666 20,840,966 +0.09(+1.42%)
Mar 12, 2013 6.606 6.606 6.526 6.572 17,673,084 -0.03(-0.50%)
Mar 11, 2013 6.586 6.632 6.549 6.606 21,778,454 +0.03(+0.51%)
Mar 08, 2013 6.686 6.686 6.532 6.572 35,183,932 -0.04(-0.60%)
Mar 07, 2013 6.526 6.629 6.506 6.612 42,404,292 +0.17(+2.69%)
Mar 06, 2013 6.386 6.499 6.372 6.439 24,983,000 +0.09(+1.47%)
Mar 05, 2013 6.352 6.419 6.326 6.346 22,936,286 +0.02(+0.32%)
Mar 04, 2013 6.212 6.332 6.199 6.326 23,195,320 +0.11(+1.71%)
Mar 01, 2013 6.172 6.266 6.132 6.219 15,827,739 -0.01(-0.11%)
Feb 28, 2013 6.206 6.285 6.166 6.226 17,974,192 +0.01(+0.11%)
Feb 27, 2013 6.126 6.226 6.120 6.219 19,031,180 +0.09(+1.52%)
Feb 26, 2013 6.173 6.186 6.060 6.126 30,724,836 +0.00(+0.00%)
Feb 25, 2013 6.332 6.365 6.113 6.126 30,455,394 -0.18(-2.84%)
Feb 22, 2013 6.232 6.312 6.226 6.305 12,955,976 +0.11(+1.82%)
Feb 21, 2013 6.199 6.239 6.139 6.193 24,005,814 -0.01(-0.11%)
Feb 20, 2013 6.325 6.338 6.193 6.199 17,238,298 -0.15(-2.40%)
Feb 19, 2013 6.299 6.391 6.279 6.352 17,360,966 +0.07(+1.05%)
Feb 15, 2013 6.318 6.335 6.226 6.285 14,459,943 +0.00(+0.00%)
Feb 14, 2013 6.265 6.318 6.259 6.285 13,913,468 +0.02(+0.32%)
Feb 13, 2013 6.332 6.332 6.265 6.265 17,224,598 -0.05(-0.84%)
Feb 12, 2013 6.312 6.332 6.265 6.318 13,423,482 +0.03(+0.53%)
Feb 11, 2013 6.305 6.338 6.272 6.285 16,225,227 -0.06(-0.94%)
Feb 08, 2013 6.299 6.365 6.285 6.345 11,454,509 +0.05(+0.74%)
Feb 07, 2013 6.318 6.338 6.259 6.299 11,881,544 -0.02(-0.31%)
Feb 06, 2013 6.232 6.328 6.216 6.318 14,845,173 +0.11(+1.71%)
Feb 04, 2013 6.219 6.252 6.176 6.212 13,351,068 -0.07(-1.06%)
Feb 01, 2013 6.279 6.345 6.219 6.279 21,586,392 +0.05(+0.74%)
Jan 31, 2013 6.146 6.239 6.133 6.232 24,894,878 +0.01(+0.21%)
Jan 30, 2013 6.146 6.252 6.122 6.219 20,733,516 +0.08(+1.30%)
Jan 29, 2013 6.073 6.153 6.073 6.139 17,373,364 +0.04(+0.65%)
Jan 28, 2013 6.146 6.146 6.073 6.100 12,640,151 -0.06(-0.97%)
Jan 25, 2013 6.139 6.166 6.060 6.159 24,426,224 +0.03(+0.54%)
Jan 24, 2013 5.994 6.186 5.960 6.126 69,285,680 -0.04(-0.65%)
Jan 23, 2013 6.259 6.299 6.106 6.166 37,653,252 -0.04(-0.64%)
Jan 22, 2013 6.153 6.212 6.120 6.206 23,965,896 +0.05(+0.86%)
Jan 18, 2013 6.226 6.232 6.120 6.153 30,537,572 -0.04(-0.64%)
Jan 17, 2013 6.067 6.206 6.053 6.193 42,764,896 +0.13(+2.08%)
Jan 16, 2013 5.954 6.067 5.934 6.067 27,004,848 +0.12(+2.01%)
Jan 15, 2013 5.868 5.960 5.848 5.947 18,347,454 +0.07(+1.13%)
Jan 14, 2013 5.927 5.934 5.848 5.881 18,568,610 +0.02(+0.34%)
Jan 11, 2013 5.914 5.924 5.821 5.861 20,643,750 -0.07(-1.12%)
Jan 10, 2013 5.927 5.954 5.881 5.927 29,684,744 +0.03(+0.45%)
Jan 09, 2013 5.987 6.033 5.868 5.901 34,967,080 -0.04(-0.67%)
Jan 08, 2013 5.967 5.967 5.901 5.941 54,976,028 -0.01(-0.11%)
Jan 07, 2013 5.907 5.960 5.874 5.947 30,458,896 +0.01(+0.22%)
Jan 04, 2013 5.762 5.947 5.722 5.934 31,973,186 +0.07(+1.24%)
Jan 03, 2013 5.801 5.874 5.781 5.861 21,200,716 +0.04(+0.68%)
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.