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 29, 2023 14.32 14.34 14.13 14.19 10,232,816 -0.14(-0.96%)
Dec 28, 2023 14.20 14.36 14.19 14.33 7,133,068 +0.02(+0.14%)
Dec 27, 2023 14.22 14.37 14.08 14.31 7,140,281 +0.07(+0.48%)
Dec 26, 2023 14.12 14.30 14.00 14.24 7,550,072 +0.16(+1.12%)
Dec 22, 2023 14.16 14.30 14.00 14.08 7,107,458 +0.01(+0.07%)
Dec 21, 2023 14.06 14.18 13.94 14.07 12,589,983 +0.20(+1.42%)
Dec 20, 2023 14.19 14.33 13.87 13.88 18,450,908 -0.28(-1.95%)
Dec 19, 2023 13.95 14.20 13.84 14.15 15,568,074 +0.25(+1.77%)
Dec 18, 2023 14.23 14.25 13.90 13.91 14,806,310 -0.21(-1.47%)
Dec 15, 2023 14.45 14.59 14.06 14.11 26,329,418 -0.44(-3.05%)
Dec 14, 2023 14.31 14.67 14.15 14.56 31,200,442 +0.80(+5.80%)
Dec 13, 2023 12.83 13.80 12.75 13.76 19,296,406 +0.93(+7.22%)
Dec 12, 2023 12.93 12.99 12.76 12.83 10,647,547 -0.15(-1.14%)
Dec 11, 2023 13.06 13.10 12.92 12.98 8,808,524 -0.09(-0.68%)
Dec 08, 2023 12.89 13.16 12.86 13.07 13,880,149 +0.15(+1.14%)
Dec 07, 2023 12.84 13.11 12.76 12.92 13,926,698 +0.15(+1.16%)
Dec 06, 2023 12.83 13.22 12.77 12.77 10,920,590 +0.02(+0.15%)
Dec 05, 2023 13.06 13.06 12.58 12.75 21,686,998 -0.49(-3.72%)
Dec 04, 2023 12.86 13.32 12.81 13.25 21,814,986 +0.22(+1.66%)
Dec 01, 2023 12.08 13.09 12.04 13.03 23,596,354 +0.82(+6.70%)
Nov 30, 2023 12.32 12.48 12.21 12.21 21,740,856 -0.05(-0.40%)
Nov 29, 2023 11.85 12.43 11.84 12.26 18,967,262 +0.50(+4.28%)
Nov 28, 2023 11.58 11.78 11.47 11.76 12,053,018 +0.17(+1.45%)
Nov 27, 2023 11.62 11.64 11.49 11.59 11,756,785 -0.07(-0.63%)
Nov 24, 2023 11.66 11.77 11.55 11.66 4,659,120 +0.01(+0.08%)
Nov 22, 2023 11.75 11.78 11.55 11.66 8,008,570 +0.02(+0.17%)
Nov 21, 2023 11.77 11.85 11.55 11.64 12,358,284 -0.23(-1.96%)
Nov 20, 2023 11.93 11.95 11.73 11.87 11,249,909 -0.07(-0.57%)
Nov 17, 2023 11.92 11.97 11.72 11.94 15,807,227 +0.23(+1.99%)
Nov 16, 2023 11.76 11.82 11.52 11.70 11,185,757 -0.11(-0.90%)
Nov 15, 2023 11.61 11.87 11.58 11.81 17,041,220 +0.26(+2.27%)
Nov 14, 2023 11.03 11.66 11.01 11.55 26,596,908 +1.04(+9.86%)
Nov 13, 2023 10.56 10.62 10.40 10.51 11,885,304 -0.10(-0.91%)
Nov 10, 2023 10.65 10.74 10.48 10.61 17,561,212 +0.00(+0.00%)
Nov 09, 2023 10.97 11.03 10.59 10.61 13,152,744 -0.32(-2.93%)
Nov 08, 2023 10.97 11.00 10.81 10.93 8,628,269 -0.02(-0.18%)
Nov 07, 2023 10.81 11.02 10.74 10.95 9,898,266 +0.03(+0.27%)
Nov 06, 2023 11.33 11.33 10.82 10.92 9,564,888 -0.12(-1.05%)
Nov 03, 2023 11.03 11.32 10.99 11.04 18,797,364 +0.39(+3.64%)
Nov 02, 2023 9.931 10.68 9.931 10.65 18,647,720 +0.81(+8.28%)
Nov 01, 2023 9.882 9.960 9.650 9.834 12,872,883 -0.07(-0.68%)
Oct 31, 2023 9.776 9.940 9.640 9.902 10,017,102 +0.14(+1.39%)
Oct 30, 2023 9.747 9.814 9.582 9.766 15,355,482 +0.16(+1.61%)
Oct 27, 2023 9.863 9.863 9.485 9.611 15,193,905 -0.24(-2.46%)
Oct 26, 2023 9.485 9.979 9.466 9.853 22,334,244 +0.35(+3.67%)
Oct 25, 2023 9.388 9.548 9.204 9.504 16,902,358 +0.00(+0.00%)
Oct 24, 2023 9.640 9.853 9.446 9.504 21,059,540 -0.09(-0.91%)
Oct 23, 2023 9.514 9.863 9.446 9.592 18,344,292 +0.01(+0.10%)
Oct 20, 2023 10.11 10.16 9.572 9.582 23,404,772 -0.65(-6.34%)
Oct 19, 2023 10.56 10.98 10.18 10.23 28,900,906 -0.12(-1.12%)
Oct 18, 2023 10.51 10.63 10.24 10.35 18,324,494 -0.39(-3.61%)
Oct 17, 2023 10.29 10.84 10.26 10.73 21,981,040 +0.35(+3.36%)
Oct 16, 2023 10.35 10.42 10.15 10.39 11,863,384 +0.25(+2.49%)
Oct 13, 2023 10.39 10.40 10.03 10.13 18,096,196 -0.06(-0.57%)
Oct 12, 2023 10.18 10.23 9.998 10.19 12,487,829 -0.04(-0.38%)
Oct 11, 2023 10.19 10.41 10.11 10.23 13,312,819 +0.10(+0.96%)
Oct 10, 2023 9.998 10.28 9.950 10.13 15,687,827 +0.24(+2.45%)
Oct 09, 2023 9.717 9.950 9.689 9.892 13,149,420 +0.00(+0.00%)
Oct 06, 2023 9.805 10.05 9.601 9.892 18,406,230 -0.09(-0.87%)
Oct 05, 2023 9.795 10.03 9.771 9.979 11,031,113 +0.05(+0.49%)
Oct 04, 2023 9.911 9.940 9.650 9.931 21,309,322 +0.17(+1.79%)
Oct 03, 2023 10.02 10.06 9.698 9.756 15,842,331 -0.37(-3.64%)
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.