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 )

15.07 -0.01 (-0.03%)
Streaming Delayed Price Updated: 12:43 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 (%)
Jan 31, 2014 8.849 8.953 8.821 8.856 16,762,464 -0.15(-1.62%)
Jan 30, 2014 9.001 9.022 8.835 9.001 17,134,234 +0.07(+0.78%)
Jan 29, 2014 8.918 9.036 8.876 8.932 19,780,832 -0.06(-0.69%)
Jan 28, 2014 8.918 9.039 8.890 8.994 18,988,218 +0.07(+0.78%)
Jan 27, 2014 9.008 9.092 8.856 8.925 26,421,244 -0.05(-0.54%)
Jan 24, 2014 9.445 9.445 8.953 8.974 43,103,340 -0.52(-5.48%)
Jan 23, 2014 9.612 9.716 9.293 9.494 37,186,876 -0.32(-3.25%)
Jan 22, 2014 9.758 9.813 9.654 9.813 20,060,536 +0.09(+0.93%)
Jan 21, 2014 9.494 9.723 9.480 9.723 24,307,448 +0.33(+3.47%)
Jan 17, 2014 9.411 9.397 9.397 9.397 10,928,817 +0.01(+0.07%)
Jan 16, 2014 9.494 9.501 9.348 9.390 11,274,750 -0.10(-1.10%)
Jan 15, 2014 9.418 9.543 9.445 9.494 10,875,224 +0.08(+0.81%)
Jan 14, 2014 9.411 9.473 9.376 9.418 16,575,933 +0.07(+0.74%)
Jan 13, 2014 9.466 9.473 9.307 9.348 9,355,335 -0.11(-1.17%)
Jan 10, 2014 9.536 9.543 9.390 9.459 13,666,560 -0.09(-0.94%)
Jan 09, 2014 9.466 9.605 9.466 9.550 24,350,618 +0.09(+0.95%)
Jan 08, 2014 9.362 9.491 9.307 9.459 18,151,132 +0.06(+0.66%)
Jan 07, 2014 9.393 9.484 9.334 9.397 16,687,217 +0.07(+0.74%)
Jan 06, 2014 9.300 9.449 9.300 9.327 18,666,542 +0.08(+0.90%)
Jan 03, 2014 9.244 9.327 9.203 9.244 8,027,401 +0.02(+0.23%)
Jan 02, 2014 9.321 9.327 9.203 9.223 9,151,439 -0.09(-0.97%)
Dec 31, 2013 9.293 9.314 9.314 9.314 5,262,898 +0.03(+0.30%)
Dec 30, 2013 9.307 9.341 9.272 9.286 4,310,481 -0.01(-0.15%)
Dec 27, 2013 9.348 9.362 9.286 9.300 3,611,338 -0.03(-0.30%)
Dec 26, 2013 9.369 9.390 9.307 9.327 4,350,511 -0.01(-0.07%)
Dec 24, 2013 9.355 9.404 9.327 9.334 2,820,636 -0.01(-0.07%)
Dec 23, 2013 9.293 9.355 9.251 9.341 7,263,298 +0.10(+1.05%)
Dec 20, 2013 9.272 9.314 9.189 9.244 18,971,730 +0.03(+0.38%)
Dec 19, 2013 9.189 9.258 9.133 9.210 9,680,259 +0.00(+0.00%)
Dec 18, 2013 9.092 9.216 8.925 9.210 18,017,814 +0.13(+1.45%)
Dec 17, 2013 9.182 9.189 9.036 9.078 15,748,489 -0.13(-1.43%)
Dec 16, 2013 9.078 9.237 9.078 9.210 11,977,453 +0.16(+1.76%)
Dec 13, 2013 9.057 9.112 9.001 9.050 10,217,986 -0.03(-0.31%)
Dec 12, 2013 8.960 9.133 8.953 9.078 18,603,190 +0.11(+1.24%)
Dec 11, 2013 9.071 9.071 8.925 8.967 16,515,378 -0.06(-0.62%)
Dec 10, 2013 8.918 9.057 8.869 9.022 16,859,444 +0.08(+0.93%)
Dec 09, 2013 9.001 9.015 8.876 8.939 13,500,719 -0.05(-0.54%)
Dec 06, 2013 8.946 9.008 8.897 8.987 10,783,538 +0.15(+1.65%)
Dec 05, 2013 8.869 8.911 8.779 8.842 14,282,437 -0.07(-0.78%)
Dec 04, 2013 8.772 8.939 8.724 8.911 19,214,510 +0.18(+2.07%)
Dec 03, 2013 8.842 8.876 8.665 8.731 17,245,640 -0.12(-1.41%)
Dec 02, 2013 8.897 9.015 8.856 8.856 18,954,426 +0.01(+0.08%)
Nov 29, 2013 8.890 8.946 8.835 8.849 7,473,557 -0.03(-0.35%)
Nov 27, 2013 8.935 8.963 8.869 8.880 11,819,521 -0.02(-0.23%)
Nov 26, 2013 8.942 8.963 8.859 8.901 13,055,359 -0.01(-0.16%)
Nov 25, 2013 8.970 9.053 8.914 8.914 18,654,386 -0.06(-0.62%)
Nov 22, 2013 8.956 8.990 8.866 8.970 11,866,808 +0.03(+0.31%)
Nov 21, 2013 8.831 8.997 8.790 8.942 19,283,230 +0.15(+1.65%)
Nov 20, 2013 8.831 8.859 8.755 8.797 16,760,870 -0.03(-0.39%)
Nov 19, 2013 8.859 8.901 8.749 8.831 16,572,977 -0.03(-0.31%)
Nov 18, 2013 8.914 8.963 8.818 8.859 15,444,148 -0.02(-0.23%)
Nov 15, 2013 8.963 8.984 8.873 8.880 19,284,532 -0.07(-0.77%)
Nov 14, 2013 9.018 9.018 8.928 8.949 11,642,823 -0.03(-0.38%)
Nov 13, 2013 8.873 8.984 8.783 8.984 11,398,330 +0.11(+1.25%)
Nov 12, 2013 8.942 8.994 8.831 8.873 8,929,570 -0.08(-0.93%)
Nov 11, 2013 9.011 9.053 8.928 8.956 11,287,461 -0.04(-0.46%)
Nov 08, 2013 8.631 8.997 8.603 8.997 16,042,558 +0.39(+4.49%)
Nov 07, 2013 8.776 8.838 8.603 8.610 13,644,926 -0.14(-1.58%)
Nov 06, 2013 8.749 8.769 8.638 8.749 10,921,523 +0.07(+0.80%)
Nov 05, 2013 8.590 8.755 8.548 8.679 13,794,214 +0.04(+0.48%)
Nov 04, 2013 8.679 8.714 8.583 8.638 11,405,352 -0.03(-0.32%)
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.