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 (%)
Jan 31, 2014 8.840 8.944 8.813 8.847 16,777,888 -0.15(-1.62%)
Jan 30, 2014 8.993 9.014 8.827 8.993 17,150,000 +0.07(+0.78%)
Jan 29, 2014 8.910 9.028 8.868 8.924 19,799,034 -0.06(-0.69%)
Jan 28, 2014 8.910 9.031 8.882 8.986 19,005,690 +0.07(+0.78%)
Jan 27, 2014 9.000 9.083 8.847 8.917 26,445,556 -0.05(-0.54%)
Jan 24, 2014 9.437 9.437 8.944 8.965 43,143,000 -0.52(-5.48%)
Jan 23, 2014 9.603 9.707 9.284 9.485 37,221,096 -0.32(-3.25%)
Jan 22, 2014 9.749 9.804 9.645 9.804 20,078,996 +0.09(+0.93%)
Jan 21, 2014 9.485 9.714 9.471 9.714 24,329,816 +0.33(+3.47%)
Jan 17, 2014 9.402 9.388 9.388 9.388 10,938,873 +0.01(+0.07%)
Jan 16, 2014 9.485 9.492 9.340 9.381 11,285,125 -0.10(-1.10%)
Jan 15, 2014 9.409 9.534 9.437 9.485 10,885,231 +0.08(+0.81%)
Jan 14, 2014 9.402 9.465 9.367 9.409 16,591,186 +0.07(+0.74%)
Jan 13, 2014 9.458 9.465 9.298 9.340 9,363,943 -0.11(-1.17%)
Jan 10, 2014 9.527 9.534 9.381 9.451 13,679,135 -0.09(-0.94%)
Jan 09, 2014 9.458 9.596 9.458 9.541 24,373,024 +0.09(+0.95%)
Jan 08, 2014 9.354 9.482 9.298 9.451 18,167,834 +0.06(+0.66%)
Jan 07, 2014 9.385 9.475 9.326 9.388 16,702,572 +0.07(+0.74%)
Jan 06, 2014 9.291 9.440 9.291 9.319 18,683,718 +0.08(+0.90%)
Jan 03, 2014 9.236 9.319 9.194 9.236 8,034,788 +0.02(+0.23%)
Jan 02, 2014 9.312 9.319 9.194 9.215 9,159,859 -0.09(-0.97%)
Dec 31, 2013 9.284 9.305 9.305 9.305 5,267,741 +0.03(+0.30%)
Dec 30, 2013 9.298 9.333 9.263 9.277 4,314,448 -0.01(-0.15%)
Dec 27, 2013 9.340 9.354 9.277 9.291 3,614,661 -0.03(-0.30%)
Dec 26, 2013 9.361 9.381 9.298 9.319 4,354,514 -0.01(-0.07%)
Dec 24, 2013 9.347 9.395 9.319 9.326 2,823,232 -0.01(-0.07%)
Dec 23, 2013 9.284 9.347 9.243 9.333 7,269,981 +0.10(+1.05%)
Dec 20, 2013 9.263 9.305 9.180 9.236 18,989,186 +0.03(+0.38%)
Dec 19, 2013 9.180 9.250 9.125 9.201 9,689,166 +0.00(+0.00%)
Dec 18, 2013 9.083 9.208 8.917 9.201 18,034,394 +0.13(+1.45%)
Dec 17, 2013 9.173 9.180 9.028 9.069 15,762,980 -0.13(-1.43%)
Dec 16, 2013 9.069 9.229 9.069 9.201 11,988,474 +0.16(+1.76%)
Dec 13, 2013 9.048 9.104 8.993 9.042 10,227,388 -0.03(-0.31%)
Dec 12, 2013 8.951 9.125 8.944 9.069 18,620,308 +0.11(+1.24%)
Dec 11, 2013 9.062 9.062 8.917 8.958 16,530,575 -0.06(-0.62%)
Dec 10, 2013 8.910 9.048 8.861 9.014 16,874,958 +0.08(+0.93%)
Dec 09, 2013 8.993 9.007 8.868 8.931 13,513,142 -0.05(-0.54%)
Dec 06, 2013 8.938 9.000 8.889 8.979 10,793,460 +0.15(+1.65%)
Dec 05, 2013 8.861 8.903 8.771 8.834 14,295,579 -0.07(-0.78%)
Dec 04, 2013 8.764 8.931 8.716 8.903 19,232,190 +0.18(+2.07%)
Dec 03, 2013 8.834 8.868 8.657 8.723 17,261,510 -0.12(-1.41%)
Dec 02, 2013 8.889 9.007 8.847 8.847 18,971,868 +0.01(+0.08%)
Nov 29, 2013 8.882 8.938 8.827 8.840 7,480,434 -0.03(-0.35%)
Nov 27, 2013 8.927 8.955 8.861 8.872 11,830,395 -0.02(-0.23%)
Nov 26, 2013 8.934 8.955 8.851 8.892 13,067,370 -0.01(-0.16%)
Nov 25, 2013 8.961 9.044 8.906 8.906 18,671,548 -0.06(-0.62%)
Nov 22, 2013 8.948 8.982 8.858 8.961 11,877,726 +0.03(+0.31%)
Nov 21, 2013 8.823 8.989 8.782 8.934 19,300,972 +0.14(+1.65%)
Nov 20, 2013 8.823 8.851 8.747 8.789 16,776,290 -0.03(-0.39%)
Nov 19, 2013 8.851 8.892 8.741 8.823 16,588,225 -0.03(-0.31%)
Nov 18, 2013 8.906 8.955 8.810 8.851 15,458,357 -0.02(-0.23%)
Nov 15, 2013 8.955 8.975 8.865 8.872 19,302,276 -0.07(-0.77%)
Nov 14, 2013 9.010 9.010 8.920 8.941 11,653,535 -0.03(-0.38%)
Nov 13, 2013 8.865 8.975 8.775 8.975 11,408,817 +0.11(+1.25%)
Nov 12, 2013 8.934 8.986 8.823 8.865 8,937,786 -0.08(-0.93%)
Nov 11, 2013 9.003 9.044 8.920 8.948 11,297,846 -0.04(-0.46%)
Nov 08, 2013 8.623 8.989 8.596 8.989 16,057,318 +0.39(+4.49%)
Nov 07, 2013 8.768 8.830 8.596 8.602 13,657,480 -0.14(-1.58%)
Nov 06, 2013 8.741 8.761 8.630 8.741 10,931,572 +0.07(+0.80%)
Nov 05, 2013 8.582 8.747 8.540 8.671 13,806,906 +0.04(+0.48%)
Nov 04, 2013 8.671 8.706 8.575 8.630 11,415,845 -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.