KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		18.27	18.27	18.27	0	+0.16(+0.88%)
Dec 29, 2016	18.27	18.29	17.97	18.11	10,072,725	-0.15(-0.82%)
Dec 28, 2016	18.54	18.55	18.23	18.26	7,066,514	-0.28(-1.51%)
Dec 27, 2016	18.50	18.62	18.47	18.54	4,867,678	+0.07(+0.38%)
Dec 23, 2016		18.47	18.47	18.47	0	+0.11(+0.60%)
Dec 22, 2016	18.35	18.48	18.24	18.36	9,142,343	+0.04(+0.22%)
Dec 21, 2016	18.47	18.50	18.32	18.32	6,923,949	-0.14(-0.76%)
Dec 20, 2016	18.32	18.50	18.27	18.46	8,635,023	+0.29(+1.60%)
Dec 19, 2016	18.06	18.22	17.92	18.17	13,964,776	+0.01(+0.06%)
Dec 16, 2016	18.46	18.49	18.11	18.16	24,526,626	-0.21(-1.14%)
Dec 15, 2016	18.21	18.49	18.02	18.37	14,943,104	+0.23(+1.27%)
Dec 14, 2016	17.92	18.55	17.72	18.14	20,833,360	+0.06(+0.33%)
Dec 13, 2016	18.28	18.44	17.85	18.08	17,862,748	-0.12(-0.66%)
Dec 12, 2016	18.37	18.46	18.05	18.20	14,296,987	-0.26(-1.41%)
Dec 09, 2016	18.54	18.54	18.19	18.46	11,221,681	+0.09(+0.49%)
Dec 08, 2016	18.40	18.61	18.17	18.37	14,593,387	+0.12(+0.66%)
Dec 07, 2016	17.97	18.30	17.85	18.25	14,123,602	+0.30(+1.67%)
Dec 06, 2016	17.70	17.98	17.59	17.95	12,578,939	+0.25(+1.41%)
Dec 05, 2016	17.89	18.01	17.62	17.70	19,849,888	-0.20(-1.12%)
Dec 02, 2016	17.88	17.99	17.58	17.90	17,003,700	+0.04(+0.22%)
Dec 01, 2016	17.42	17.87	17.42	17.86	15,565,414	+0.55(+3.18%)
Nov 30, 2016	17.42	17.59	17.20	17.31	18,361,320	+0.30(+1.76%)
Nov 29, 2016	17.03	17.22	16.96	17.01	10,080,792	+0.01(+0.06%)
Nov 28, 2016	17.21	17.30	16.94	17.00	12,052,502	-0.33(-1.90%)
Nov 25, 2016	17.41	17.44	17.20	17.33	6,134,531	-0.19(-1.08%)
Nov 23, 2016		17.52	17.52	17.52	0	+0.34(+1.98%)
Nov 22, 2016	17.27	17.31	17.07	17.18	13,703,949	+0.00(+0.00%)
Nov 21, 2016	17.15	17.29	16.96	17.18	16,730,873	+0.17(+1.00%)
Nov 18, 2016	17.05	17.10	16.91	17.01	16,480,732	+0.01(+0.06%)
Nov 17, 2016	16.78	17.01	16.72	17.00	25,404,344	+0.27(+1.61%)
Nov 16, 2016	16.67	16.97	16.54	16.73	23,331,564	-0.36(-2.11%)
Nov 15, 2016	16.63	17.12	16.33	17.09	26,636,428	+0.30(+1.79%)
Nov 14, 2016	16.60	17.07	16.46	16.79	32,390,060	+0.46(+2.82%)
Nov 11, 2016	15.72	16.35	15.62	16.33	32,090,770	+0.54(+3.42%)
Nov 10, 2016	15.50	16.04	15.28	15.79	28,197,302	+0.56(+3.68%)
Nov 09, 2016	14.66	15.31	14.56	15.23	33,339,684	+0.82(+5.69%)
Nov 08, 2016	14.43	14.51	14.16	14.41	17,257,156	-0.13(-0.89%)
Nov 07, 2016	14.34	14.58	14.34	14.54	17,217,876	+0.49(+3.49%)
Nov 04, 2016	13.98	14.17	13.85	14.05	13,876,213	+0.09(+0.64%)
Nov 03, 2016	13.95	14.19	13.94	13.96	14,460,657	+0.01(+0.07%)
Nov 02, 2016	14.10	14.10	13.83	13.95	13,885,427	-0.19(-1.34%)
Nov 01, 2016	14.21	14.28	13.95	14.14	15,735,625	+0.02(+0.14%)
Oct 31, 2016	14.15	14.24	14.07	14.12	11,500,494	+0.05(+0.36%)
Oct 28, 2016	14.29	14.33	14.00	14.07	18,812,744	-0.20(-1.40%)
Oct 27, 2016	14.27	14.38	14.16	14.27	15,352,414	+0.09(+0.63%)
Oct 26, 2016	13.87	14.27	13.85	14.18	24,081,102	+0.31(+2.24%)
Oct 25, 2016	13.31	13.89	13.20	13.87	36,699,824	+0.77(+5.88%)
Oct 24, 2016	13.10	13.25	13.09	13.10	12,880,843	+0.06(+0.46%)
Oct 21, 2016	12.91	13.06	12.84	13.04	10,194,614	+0.02(+0.15%)
Oct 20, 2016	12.92	13.15	12.88	13.02	19,805,796	+0.10(+0.77%)
Oct 19, 2016	12.70	12.98	12.67	12.92	15,884,380	+0.29(+2.30%)
Oct 18, 2016	12.54	12.65	12.36	12.63	18,228,828	+0.28(+2.27%)
Oct 17, 2016	12.54	12.57	12.33	12.35	9,379,584	-0.17(-1.36%)
Oct 14, 2016	12.53	12.62	12.42	12.52	14,724,315	+0.21(+1.71%)
Oct 13, 2016	12.55	12.57	12.20	12.31	14,401,533	-0.39(-3.07%)
Oct 12, 2016	12.75	12.79	12.65	12.70	18,754,042	-0.04(-0.31%)
Oct 11, 2016	12.78	12.84	12.63	12.74	15,710,884	-0.06(-0.47%)
Oct 10, 2016	12.82	12.89	12.78	12.80	10,389,560	+0.12(+0.95%)
Oct 07, 2016	12.71	12.82	12.56	12.68	10,867,806	-0.05(-0.39%)
Oct 06, 2016	12.78	12.85	12.68	12.73	10,160,272	-0.03(-0.24%)
Oct 05, 2016	12.47	12.79	12.47	12.76	15,362,282	+0.35(+2.82%)
Oct 04, 2016	12.21	12.56	12.18	12.41	15,709,530	+0.26(+2.14%)

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.