KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2003	17.22	17.46	17.24	17.32	2,096,198	+0.09(+0.53%)
Oct 30, 2003	17.25	17.33	17.18	17.22	2,112,350	+0.03(+0.18%)
Oct 29, 2003	17.01	17.23	16.92	17.19	2,879,661	+0.18(+1.04%)
Oct 28, 2003	16.98	17.08	16.93	17.01	5,008,164	+0.04(+0.25%)
Oct 27, 2003	16.62	17.62	16.62	16.97	9,925,615	+0.49(+2.97%)
Oct 24, 2003	16.53	16.53	16.27	16.48	1,534,786	-0.05(-0.30%)
Oct 23, 2003	16.29	16.54	16.25	16.53	1,791,916	+0.21(+1.28%)
Oct 22, 2003	16.33	16.40	16.24	16.32	1,535,928	-0.11(-0.67%)
Oct 21, 2003	16.27	16.55	16.19	16.43	3,528,360	+0.17(+1.02%)
Oct 20, 2003	16.22	16.27	16.13	16.27	1,427,431	+0.03(+0.19%)
Oct 17, 2003	16.19	16.31	16.09	16.24	2,375,353	+0.04(+0.26%)
Oct 16, 2003	15.95	16.23	15.95	16.19	1,760,590	+0.11(+0.69%)
Oct 15, 2003	16.24	16.24	16.02	16.08	1,820,631	-0.16(-0.98%)
Oct 14, 2003	16.30	16.30	16.17	16.24	1,505,908	-0.02(-0.11%)
Oct 13, 2003	16.06	16.36	16.17	16.26	1,603,963	+0.20(+1.26%)
Oct 10, 2003	16.25	16.25	16.06	16.06	1,224,957	-0.14(-0.87%)
Oct 09, 2003	16.28	16.45	16.11	16.20	1,471,972	-0.01(-0.08%)
Oct 08, 2003	16.30	16.30	16.11	16.21	1,420,089	-0.09(-0.56%)
Oct 07, 2003	16.12	16.30	15.97	16.30	2,242,220	+0.18(+1.14%)
Oct 06, 2003	16.00	16.18	15.94	16.12	1,450,599	+0.14(+0.88%)
Oct 03, 2003	16.21	16.21	15.94	15.98	3,257,525	-0.04(-0.23%)
Oct 02, 2003	15.90	16.13	15.87	16.02	1,676,403	-0.11(-0.68%)
Oct 01, 2003	15.72	16.13	15.66	16.13	2,042,846	+0.45(+2.89%)
Sep 30, 2003	15.70	15.78	15.59	15.67	2,278,767	-0.05(-0.31%)
Sep 29, 2003	15.67	15.77	15.57	15.72	1,612,610	+0.05(+0.31%)
Sep 26, 2003	15.64	15.72	15.57	15.67	2,445,346	+0.03(+0.20%)
Sep 25, 2003	15.68	15.77	15.59	15.64	2,491,682	-0.06(-0.35%)
Sep 24, 2003	15.87	15.91	15.66	15.70	1,795,832	-0.23(-1.42%)
Sep 23, 2003	15.91	15.97	15.84	15.92	1,116,460	+0.02(+0.12%)
Sep 22, 2003	15.91	15.95	15.79	15.91	1,599,884	-0.21(-1.29%)
Sep 19, 2003	16.17	16.19	16.02	16.11	1,615,221	-0.01(-0.08%)
Sep 18, 2003	15.91	16.18	15.89	16.13	2,136,660	+0.30(+1.90%)
Sep 17, 2003	16.00	16.00	15.78	15.83	2,045,946	-0.18(-1.11%)
Sep 16, 2003	15.86	16.05	15.91	16.00	1,832,541	+0.14(+0.89%)
Sep 15, 2003	15.96	15.96	15.77	15.86	1,663,188	-0.01(-0.04%)
Sep 12, 2003	15.77	15.93	15.67	15.87	1,843,962	+0.07(+0.47%)
Sep 11, 2003	15.92	15.94	15.73	15.79	4,022,226	-0.08(-0.50%)
Sep 10, 2003	16.40	16.40	15.87	15.87	4,207,895	-0.52(-3.18%)
Sep 09, 2003	16.52	16.52	16.39	16.40	1,670,367	-0.13(-0.82%)
Sep 08, 2003	16.61	16.67	16.53	16.53	1,968,938	-0.06(-0.33%)
Sep 05, 2003	16.49	16.62	16.49	16.59	1,867,946	+0.02(+0.15%)
Sep 04, 2003	16.71	16.71	16.55	16.56	2,738,207	-0.07(-0.44%)
Sep 03, 2003	16.63	16.76	16.51	16.63	2,160,154	-0.08(-0.48%)
Sep 02, 2003	16.70	16.75	16.49	16.71	2,106,150	+0.02(+0.15%)
Aug 29, 2003	16.50	16.69	16.50	16.69	1,158,717	+0.12(+0.70%)
Aug 28, 2003	16.59	16.60	16.40	16.57	1,789,632	-0.06(-0.37%)
Aug 27, 2003	16.65	16.65	16.55	16.63	2,765,943	-0.07(-0.40%)
Aug 26, 2003	16.55	16.74	16.44	16.70	1,451,904	+0.12(+0.70%)
Aug 25, 2003	16.51	16.60	16.43	16.59	1,588,953	+0.08(+0.48%)
Aug 22, 2003	16.73	16.81	16.50	16.51	1,954,417	-0.22(-1.32%)
Aug 21, 2003	16.76	16.90	16.70	16.73	1,301,802	+0.02(+0.15%)
Aug 20, 2003	16.69	16.79	16.59	16.70	886,087	+0.01(+0.07%)
Aug 19, 2003	17.09	17.09	16.55	16.69	1,074,856	-0.06(-0.37%)
Aug 18, 2003	16.58	16.75	16.58	16.75	1,074,040	+0.20(+1.19%)
Aug 15, 2003	16.56	16.59	16.46	16.55	730,765	-0.01(-0.04%)
Aug 14, 2003	16.46	16.64	16.41	16.56	1,426,289	+0.17(+1.01%)
Aug 13, 2003	16.61	16.61	16.32	16.40	1,251,877	-0.21(-1.29%)
Aug 12, 2003	16.41	16.61	16.33	16.61	1,381,095	+0.20(+1.23%)
Aug 11, 2003	16.44	16.50	16.27	16.41	1,151,048	+0.04(+0.26%)
Aug 08, 2003	16.36	16.86	16.29	16.36	1,671,345	+0.08(+0.49%)
Aug 07, 2003	16.24	16.40	16.07	16.29	1,791,427	+0.01(+0.08%)
Aug 06, 2003	16.17	16.38	15.97	16.27	1,673,466	+0.10(+0.64%)
Aug 05, 2003	16.43	16.43	16.15	16.17	2,144,654	-0.26(-1.60%)
Aug 04, 2003	16.32	16.54	16.04	16.43	2,439,310	+0.12(+0.71%)

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.