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 )

14.88 -0.20 (-1.29%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 13, 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 (%)
Aug 29, 2014 9.492 9.569 9.569 9.569 6,375,498 +0.07(+0.74%)
Aug 28, 2014 9.513 9.548 9.442 9.499 7,265,095 -0.03(-0.33%)
Aug 27, 2014 9.614 9.642 9.502 9.530 8,387,900 -0.08(-0.87%)
Aug 26, 2014 9.607 9.642 9.579 9.614 8,118,875 +0.02(+0.22%)
Aug 25, 2014 9.551 9.642 9.544 9.593 8,950,128 +0.11(+1.18%)
Aug 22, 2014 9.488 9.607 9.446 9.481 11,401,900 -0.01(-0.15%)
Aug 21, 2014 9.411 9.544 9.376 9.495 12,655,645 +0.09(+0.97%)
Aug 20, 2014 9.285 9.425 9.271 9.404 11,230,415 +0.12(+1.28%)
Aug 19, 2014 9.334 9.432 9.278 9.285 11,900,852 -0.04(-0.45%)
Aug 18, 2014 9.285 9.443 9.271 9.327 12,140,094 +0.10(+1.06%)
Aug 15, 2014 9.222 9.313 9.138 9.229 12,447,372 +0.04(+0.46%)
Aug 14, 2014 9.229 9.285 9.166 9.187 7,732,348 -0.02(-0.23%)
Aug 13, 2014 9.208 9.257 9.173 9.208 6,654,340 +0.03(+0.38%)
Aug 12, 2014 9.124 9.201 9.096 9.173 8,798,474 +0.04(+0.46%)
Aug 11, 2014 9.264 9.264 9.117 9.131 16,238,359 -0.11(-1.21%)
Aug 08, 2014 9.117 9.222 9.075 9.243 11,714,072 +0.15(+1.69%)
Aug 07, 2014 9.278 9.292 9.075 9.089 9,091,637 -0.15(-1.59%)
Aug 06, 2014 9.173 9.299 9.166 9.236 9,000,084 +0.02(+0.23%)
Aug 05, 2014 9.208 9.324 9.166 9.215 10,922,989 -0.04(-0.45%)
Aug 04, 2014 9.376 9.411 9.194 9.257 16,210,458 -0.08(-0.90%)
Aug 01, 2014 9.446 9.537 9.271 9.341 14,625,045 -0.13(-1.40%)
Jul 31, 2014 9.558 9.607 9.467 9.474 16,303,666 -0.14(-1.46%)
Jul 30, 2014 9.621 9.677 9.530 9.614 10,186,985 +0.09(+0.96%)
Jul 29, 2014 9.593 9.621 9.516 9.523 9,000,194 -0.05(-0.51%)
Jul 28, 2014 9.691 9.733 9.572 9.572 12,916,194 -0.13(-1.30%)
Jul 25, 2014 9.621 9.733 9.600 9.698 20,712,700 +0.08(+0.80%)
Jul 24, 2014 9.530 9.670 9.519 9.621 28,228,936 +0.12(+1.25%)
Jul 23, 2014 9.516 9.572 9.481 9.502 22,013,056 +0.02(+0.22%)
Jul 22, 2014 9.600 9.621 9.474 9.481 21,127,032 -0.09(-0.95%)
Jul 21, 2014 9.537 9.621 9.502 9.572 13,839,341 -0.01(-0.15%)
Jul 18, 2014 9.621 9.705 9.495 9.586 21,121,064 +0.06(+0.59%)
Jul 17, 2014 9.740 9.803 9.453 9.530 28,889,966 -0.40(-4.02%)
Jul 16, 2014 10.11 10.11 9.873 9.929 19,199,782 -0.13(-1.32%)
Jul 15, 2014 9.992 10.11 9.971 10.06 15,016,183 +0.15(+1.48%)
Jul 14, 2014 10.01 10.03 9.908 9.915 6,677,905 +0.00(+0.00%)
Jul 11, 2014 9.887 9.964 9.810 9.915 7,710,394 +0.01(+0.14%)
Jul 10, 2014 9.859 9.964 9.796 9.901 10,680,644 -0.10(-0.98%)
Jul 09, 2014 10.06 10.06 9.957 9.999 10,590,279 +0.06(+0.56%)
Jul 08, 2014 10.05 10.05 9.901 9.943 11,543,267 -0.10(-1.04%)
Jul 07, 2014 10.04 10.12 10.01 10.05 8,446,957 -0.10(-1.03%)
Jul 03, 2014 10.12 10.15 10.15 10.15 5,499,002 +0.13(+1.26%)
Jul 02, 2014 10.08 10.14 9.992 10.03 10,950,060 -0.05(-0.49%)
Jul 01, 2014 10.04 10.20 10.03 10.08 10,631,645 +0.05(+0.49%)
Jun 30, 2014 10.06 10.09 9.992 10.03 9,130,848 -0.05(-0.49%)
Jun 27, 2014 9.992 10.08 9.985 10.08 9,541,347 +0.04(+0.42%)
Jun 26, 2014 9.985 10.07 9.852 10.03 11,161,128 +0.02(+0.21%)
Jun 25, 2014 9.901 10.05 9.789 10.01 11,470,503 +0.09(+0.92%)
Jun 24, 2014 9.978 10.10 9.908 9.922 9,902,522 -0.08(-0.84%)
Jun 23, 2014 10.02 10.06 9.936 10.01 8,391,796 -0.01(-0.14%)
Jun 20, 2014 10.03 10.09 9.999 10.02 11,087,004 +0.06(+0.63%)
Jun 19, 2014 10.01 10.01 9.887 9.957 9,950,504 -0.03(-0.35%)
Jun 18, 2014 9.964 10.03 9.887 9.992 12,929,923 +0.04(+0.42%)
Jun 17, 2014 9.810 10.02 9.782 9.950 12,250,934 +0.12(+1.21%)
Jun 16, 2014 9.929 9.929 9.782 9.831 9,927,656 -0.13(-1.26%)
Jun 13, 2014 9.915 10.02 9.908 9.957 9,923,189 +0.04(+0.42%)
Jun 12, 2014 9.964 9.992 9.877 9.915 9,237,987 -0.06(-0.63%)
Jun 11, 2014 10.03 10.03 9.894 9.978 7,705,838 -0.08(-0.83%)
Jun 10, 2014 10.09 10.12 10.01 10.06 9,195,395 +0.17(+1.77%)
Jun 06, 2014 9.803 9.908 9.796 9.887 7,578,394 +0.10(+1.00%)
Jun 05, 2014 9.740 9.796 9.656 9.789 11,658,810 +0.07(+0.72%)
Jun 04, 2014 9.719 9.782 9.691 9.719 11,996,584 -0.01(-0.07%)
Jun 03, 2014 9.621 9.789 9.600 9.726 9,767,524 +0.08(+0.80%)
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.