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
Streaming Delayed Price Updated: 12:34 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 (%)
Sep 30, 2015 9.266 9.331 9.169 9.331 13,373,883 +0.17(+1.88%)
Sep 29, 2015 9.173 9.242 9.094 9.159 16,450,722 +0.01(+0.08%)
Sep 28, 2015 9.424 9.431 9.144 9.151 14,144,313 -0.32(-3.33%)
Sep 25, 2015 9.324 9.496 9.324 9.467 20,640,140 +0.29(+3.21%)
Sep 24, 2015 9.137 9.216 9.073 9.173 20,209,116 -0.08(-0.85%)
Sep 23, 2015 9.173 9.327 9.159 9.252 14,157,315 +0.06(+0.62%)
Sep 22, 2015 9.266 9.342 9.116 9.194 19,776,860 -0.22(-2.29%)
Sep 21, 2015 9.359 9.460 9.316 9.410 10,128,589 +0.14(+1.55%)
Sep 18, 2015 9.496 9.496 9.238 9.266 22,006,918 -0.32(-3.37%)
Sep 17, 2015 9.905 9.940 9.553 9.589 14,966,629 -0.31(-3.12%)
Sep 16, 2015 9.876 9.919 9.725 9.897 11,545,735 -0.01(-0.14%)
Sep 15, 2015 9.740 9.919 9.740 9.912 9,491,332 +0.16(+1.62%)
Sep 14, 2015 9.689 9.854 9.653 9.754 9,892,072 +0.06(+0.67%)
Sep 11, 2015 9.668 9.704 9.610 9.689 10,520,209 -0.04(-0.44%)
Sep 10, 2015 9.653 9.851 9.625 9.732 11,305,490 +0.03(+0.30%)
Sep 09, 2015 9.926 9.976 9.682 9.704 10,992,408 -0.11(-1.10%)
Sep 08, 2015 9.747 9.826 9.646 9.811 10,742,111 +0.29(+3.09%)
Sep 04, 2015 9.532 9.517 9.517 9.517 10,500,575 -0.13(-1.34%)
Sep 03, 2015 9.582 9.729 9.542 9.646 11,425,703 +0.09(+0.98%)
Sep 02, 2015 9.553 9.575 9.381 9.553 13,234,672 +0.16(+1.76%)
Sep 01, 2015 9.625 9.689 9.324 9.388 15,172,347 -0.47(-4.73%)
Aug 31, 2015 9.818 9.912 9.768 9.854 10,673,048 -0.03(-0.29%)
Aug 28, 2015 9.811 9.933 9.747 9.883 11,720,608 -0.02(-0.18%)
Aug 27, 2015 9.730 9.915 9.701 9.901 23,398,644 +0.32(+3.35%)
Aug 26, 2015 9.323 9.616 9.177 9.580 28,108,946 +0.54(+6.00%)
Aug 25, 2015 9.459 9.551 9.038 9.038 19,948,120 -0.19(-2.09%)
Aug 24, 2015 9.345 9.559 9.109 9.230 33,476,254 -0.61(-6.16%)
Aug 21, 2015 10.02 10.06 9.837 9.837 19,022,060 -0.31(-3.02%)
Aug 20, 2015 10.36 10.39 10.14 10.14 16,040,380 -0.30(-2.87%)
Aug 19, 2015 10.51 10.57 10.44 10.44 14,473,223 -0.12(-1.15%)
Aug 18, 2015 10.53 10.60 10.50 10.56 7,796,511 +0.04(+0.41%)
Aug 17, 2015 10.45 10.57 10.39 10.52 7,605,595 -0.01(-0.14%)
Aug 14, 2015 10.42 10.54 10.38 10.54 8,654,569 +0.13(+1.23%)
Aug 13, 2015 10.31 10.43 10.29 10.41 9,180,464 +0.14(+1.32%)
Aug 12, 2015 10.41 10.44 10.15 10.27 16,862,408 -0.23(-2.17%)
Aug 11, 2015 10.53 10.58 10.43 10.50 16,980,182 -0.17(-1.60%)
Aug 10, 2015 10.51 10.70 10.50 10.67 13,794,130 +0.23(+2.19%)
Aug 07, 2015 10.58 10.65 10.37 10.44 16,120,585 -0.12(-1.15%)
Aug 06, 2015 10.66 10.71 10.56 10.56 9,485,832 -0.06(-0.60%)
Aug 05, 2015 10.64 10.76 10.60 10.63 8,833,500 +0.04(+0.34%)
Aug 04, 2015 10.54 10.68 10.52 10.59 8,784,652 +0.07(+0.68%)
Aug 03, 2015 10.58 10.62 10.46 10.52 9,084,290 -0.06(-0.61%)
Jul 31, 2015 10.68 10.70 10.56 10.59 9,961,325 -0.09(-0.87%)
Jul 30, 2015 10.64 10.71 10.61 10.68 7,235,399 +0.01(+0.07%)
Jul 29, 2015 10.57 10.70 10.53 10.67 12,592,398 +0.11(+1.01%)
Jul 28, 2015 10.54 10.64 10.48 10.56 10,288,406 +0.02(+0.20%)
Jul 27, 2015 10.64 10.65 10.52 10.54 10,740,880 -0.17(-1.60%)
Jul 24, 2015 10.78 10.84 10.70 10.71 10,723,034 -0.09(-0.86%)
Jul 23, 2015 10.94 11.03 10.79 10.81 15,474,943 -0.13(-1.17%)
Jul 22, 2015 10.72 10.97 10.72 10.94 14,256,937 +0.21(+1.93%)
Jul 21, 2015 10.86 10.95 10.73 10.73 15,773,130 -0.11(-1.05%)
Jul 20, 2015 10.69 10.88 10.69 10.84 11,650,063 +0.19(+1.74%)
Jul 17, 2015 10.77 10.80 10.56 10.66 15,881,171 -0.16(-1.52%)
Jul 16, 2015 10.94 10.98 10.71 10.82 20,450,584 -0.09(-0.78%)
Jul 15, 2015 10.88 10.98 10.83 10.91 14,399,168 +0.08(+0.72%)
Jul 14, 2015 10.67 10.83 10.64 10.83 10,527,765 +0.10(+0.93%)
Jul 13, 2015 10.76 10.81 10.70 10.73 14,271,540 +0.09(+0.80%)
Jul 10, 2015 10.73 10.76 10.61 10.64 14,395,191 +0.07(+0.67%)
Jul 09, 2015 10.67 10.67 10.51 10.57 8,288,022 +0.14(+1.30%)
Jul 08, 2015 10.54 10.58 10.43 10.44 9,085,826 -0.20(-1.88%)
Jul 07, 2015 10.68 10.71 10.45 10.64 13,001,232 -0.07(-0.67%)
Jul 06, 2015 10.66 10.73 10.59 10.71 10,311,197 -0.05(-0.46%)
Jul 02, 2015 10.89 10.76 10.76 10.76 11,298,804 -0.16(-1.50%)
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.