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 (%)
Dec 31, 2014 9.998 9.829 9.829 9.829 7,186,215 -0.14(-1.42%)
Dec 30, 2014 9.907 10.03 9.836 9.970 6,578,767 +0.02(+0.21%)
Dec 29, 2014 9.885 10.01 9.871 9.949 6,491,603 +0.05(+0.50%)
Dec 26, 2014 9.914 9.963 9.885 9.899 3,538,971 -0.01(-0.07%)
Dec 24, 2014 9.970 9.907 9.907 9.907 3,382,530 -0.04(-0.36%)
Dec 23, 2014 9.822 9.970 9.786 9.942 7,219,674 +0.16(+1.59%)
Dec 22, 2014 9.765 9.800 9.716 9.786 9,599,045 +0.03(+0.29%)
Dec 19, 2014 9.779 9.843 9.751 9.758 19,380,348 -0.01(-0.07%)
Dec 18, 2014 9.617 9.765 9.599 9.765 13,064,601 +0.27(+2.83%)
Dec 17, 2014 9.320 9.532 9.270 9.496 19,490,072 +0.23(+2.44%)
Dec 16, 2014 9.206 9.412 9.192 9.270 22,240,148 +0.00(+0.00%)
Dec 15, 2014 9.433 9.503 9.263 9.270 20,125,302 -0.13(-1.43%)
Dec 12, 2014 9.489 9.553 9.390 9.404 13,472,372 -0.16(-1.70%)
Dec 11, 2014 9.602 9.673 9.532 9.567 10,624,266 +0.04(+0.37%)
Dec 10, 2014 9.751 9.822 9.518 9.532 15,503,498 -0.24(-2.46%)
Dec 09, 2014 9.645 9.779 9.588 9.772 11,834,411 +0.06(+0.66%)
Dec 08, 2014 9.744 9.875 9.680 9.709 11,287,623 -0.04(-0.36%)
Dec 05, 2014 9.610 9.843 9.610 9.744 17,912,702 +0.21(+2.15%)
Dec 04, 2014 9.433 9.546 9.401 9.539 16,889,414 +0.12(+1.28%)
Dec 03, 2014 9.334 9.454 9.327 9.419 11,659,243 +0.08(+0.91%)
Dec 02, 2014 9.341 9.475 9.305 9.334 16,372,700 +0.01(+0.15%)
Dec 01, 2014 9.503 9.518 9.221 9.320 24,427,860 -0.23(-2.37%)
Nov 28, 2014 9.645 9.659 9.525 9.546 7,295,760 -0.04(-0.41%)
Nov 26, 2014 9.514 9.585 9.585 9.585 9,266,631 +0.06(+0.59%)
Nov 25, 2014 9.550 9.557 9.479 9.528 16,550,379 +0.01(+0.07%)
Nov 24, 2014 9.374 9.543 9.374 9.521 18,490,786 +0.20(+2.19%)
Nov 21, 2014 9.416 9.507 9.310 9.317 12,492,005 -0.08(-0.82%)
Nov 20, 2014 9.268 9.395 9.261 9.395 9,567,301 +0.04(+0.45%)
Nov 19, 2014 9.367 9.374 9.267 9.353 13,096,146 -0.01(-0.15%)
Nov 18, 2014 9.331 9.386 9.282 9.367 16,476,797 +0.05(+0.53%)
Nov 17, 2014 9.360 9.381 9.289 9.317 12,313,875 -0.08(-0.82%)
Nov 14, 2014 9.437 9.500 9.367 9.395 10,999,829 -0.07(-0.74%)
Nov 13, 2014 9.472 9.521 9.398 9.465 14,058,783 -0.02(-0.22%)
Nov 12, 2014 9.423 9.514 9.419 9.486 11,408,071 +0.00(+0.00%)
Nov 11, 2014 9.479 9.528 9.444 9.486 7,782,496 +0.00(+0.00%)
Nov 10, 2014 9.402 9.507 9.395 9.486 7,191,847 +0.06(+0.67%)
Nov 07, 2014 9.451 9.497 9.374 9.423 10,233,726 -0.06(-0.67%)
Nov 06, 2014 9.416 9.500 9.353 9.486 10,732,548 +0.11(+1.20%)
Nov 05, 2014 9.395 9.416 9.279 9.374 13,241,712 +0.05(+0.53%)
Nov 04, 2014 9.317 9.346 9.219 9.324 10,841,322 +0.02(+0.23%)
Nov 03, 2014 9.282 9.367 9.254 9.303 16,703,109 +0.01(+0.15%)
Oct 31, 2014 9.324 9.347 9.233 9.289 22,116,464 +0.11(+1.23%)
Oct 30, 2014 9.198 9.254 9.113 9.177 19,277,886 -0.05(-0.53%)
Oct 29, 2014 9.120 9.261 9.092 9.226 11,478,915 +0.08(+0.85%)
Oct 28, 2014 9.022 9.170 9.015 9.148 10,792,203 +0.15(+1.64%)
Oct 27, 2014 8.980 9.001 9.001 9.001 8,902,019 +0.00(+0.00%)
Oct 24, 2014 8.937 9.001 8.923 9.001 10,436,893 +0.06(+0.71%)
Oct 23, 2014 8.958 9.029 8.930 8.937 14,789,470 +0.08(+0.95%)
Oct 22, 2014 8.930 8.980 8.811 8.853 23,514,768 -0.04(-0.40%)
Oct 21, 2014 8.860 8.951 8.832 8.888 20,116,944 +0.09(+1.04%)
Oct 20, 2014 8.733 8.811 8.726 8.797 17,045,372 +0.11(+1.21%)
Oct 17, 2014 8.656 8.733 8.543 8.691 28,528,314 +0.11(+1.31%)
Oct 16, 2014 8.311 8.621 8.248 8.578 30,188,794 +0.04(+0.41%)
Oct 15, 2014 8.234 8.698 8.128 8.543 65,179,492 -0.53(-5.82%)
Oct 14, 2014 9.008 9.163 8.944 9.071 23,054,552 +0.08(+0.94%)
Oct 13, 2014 9.099 9.145 8.973 8.987 11,313,024 -0.08(-0.85%)
Oct 10, 2014 9.191 9.310 9.064 9.064 18,595,798 -0.15(-1.60%)
Oct 09, 2014 9.451 9.486 9.212 9.212 14,731,057 -0.29(-3.04%)
Oct 08, 2014 9.275 9.528 9.268 9.500 21,937,944 +0.25(+2.74%)
Oct 07, 2014 9.395 9.444 9.247 9.247 18,558,704 -0.18(-1.94%)
Oct 06, 2014 9.571 9.592 9.430 9.430 16,329,474 -0.08(-0.89%)
Oct 03, 2014 9.367 9.557 9.338 9.514 18,972,222 +0.22(+2.35%)
Oct 02, 2014 9.254 9.338 9.127 9.296 19,088,858 +0.02(+0.23%)
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.