KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	7.577	7.587	7.393	7.464	24,555,450	-0.12(-1.59%)
Feb 26, 2016	7.633	7.690	7.513	7.584	30,154,424	+0.07(+0.99%)
Feb 25, 2016	7.432	7.538	7.369	7.510	15,857,667	+0.11(+1.42%)
Feb 24, 2016	7.355	7.423	7.186	7.404	16,464,961	-0.06(-0.85%)
Feb 23, 2016	7.657	7.664	7.425	7.467	15,253,066	-0.21(-2.74%)
Feb 22, 2016	7.615	7.685	7.566	7.678	18,012,140	+0.16(+2.15%)
Feb 19, 2016	7.418	7.566	7.369	7.517	19,144,512	+0.04(+0.56%)
Feb 18, 2016	7.713	7.713	7.376	7.474	43,537,124	-0.20(-2.65%)
Feb 17, 2016	7.755	7.829	7.629	7.678	24,139,224	+0.01(+0.18%)
Feb 16, 2016	7.594	7.784	7.436	7.664	25,133,720	+0.30(+4.00%)
Feb 12, 2016	7.158	7.369	7.369	7.369	22,189,038	+0.34(+4.90%)
Feb 11, 2016	7.144	7.158	6.941	7.025	36,123,004	-0.37(-4.94%)
Feb 10, 2016	7.545	7.587	7.341	7.390	31,518,334	-0.08(-1.13%)
Feb 09, 2016	7.285	7.538	7.260	7.474	19,822,824	+0.06(+0.85%)
Feb 08, 2016	7.503	7.506	7.334	7.411	20,868,726	-0.18(-2.31%)
Feb 05, 2016	7.741	7.798	7.566	7.587	24,696,264	-0.08(-1.01%)
Feb 04, 2016	7.545	7.727	7.531	7.664	24,580,468	+0.09(+1.21%)
Feb 03, 2016	7.608	7.622	7.250	7.573	33,311,214	+0.01(+0.19%)
Feb 02, 2016	7.664	7.664	7.517	7.559	23,498,040	-0.22(-2.89%)
Feb 01, 2016	7.903	7.903	7.741	7.784	20,052,432	-0.06(-0.72%)
Jan 29, 2016	7.833	7.868	7.692	7.840	24,623,898	+0.06(+0.72%)
Jan 28, 2016	7.819	7.903	7.696	7.784	19,916,688	+0.11(+1.47%)
Jan 27, 2016	7.650	7.921	7.629	7.671	23,873,356	-0.01(-0.18%)
Jan 26, 2016	7.664	7.777	7.622	7.685	22,911,242	+0.06(+0.83%)
Jan 25, 2016	7.924	7.945	7.594	7.622	26,894,284	-0.33(-4.15%)
Jan 22, 2016	7.980	8.128	7.910	7.952	28,524,668	+0.11(+1.34%)
Jan 21, 2016	7.643	8.058	7.615	7.847	32,335,908	-0.02(-0.27%)
Jan 20, 2016	7.798	7.952	7.573	7.868	42,013,936	-0.09(-1.15%)
Jan 19, 2016	8.184	8.212	7.903	7.959	20,871,668	-0.13(-1.56%)
Jan 15, 2016	7.980	8.086	8.086	8.086	27,663,450	-0.22(-2.71%)
Jan 14, 2016	8.275	8.374	8.114	8.310	24,070,568	+0.11(+1.28%)
Jan 13, 2016	8.521	8.556	8.131	8.205	31,551,658	-0.26(-3.07%)
Jan 12, 2016	8.500	8.514	8.251	8.465	20,660,070	+0.08(+0.92%)
Jan 11, 2016	8.423	8.476	8.254	8.388	31,798,048	+0.01(+0.17%)
Jan 08, 2016	8.634	8.665	8.353	8.374	20,423,324	-0.18(-2.13%)
Jan 07, 2016	8.732	8.837	8.535	8.556	29,113,874	-0.31(-3.49%)
Jan 06, 2016	8.915	8.999	8.844	8.865	29,533,720	-0.16(-1.79%)
Jan 05, 2016	9.139	9.189	8.957	9.027	25,644,214	-0.08(-0.85%)
Jan 04, 2016	9.125	9.153	9.027	9.104	25,704,380	-0.16(-1.74%)
Dec 31, 2015	9.252	9.266	9.266	9.266	13,608,660	-0.04(-0.45%)
Dec 30, 2015	9.399	9.399	9.308	9.308	10,133,441	-0.12(-1.27%)
Dec 29, 2015	9.399	9.455	9.340	9.427	11,207,061	+0.08(+0.90%)
Dec 28, 2015	9.322	9.350	9.217	9.343	15,018,890	-0.02(-0.23%)
Dec 24, 2015	9.357	9.364	9.364	9.364	6,115,847	-0.01(-0.07%)
Dec 23, 2015	9.189	9.378	9.094	9.371	20,005,848	+0.24(+2.62%)
Dec 22, 2015	9.076	9.160	8.936	9.132	16,805,844	+0.11(+1.25%)
Dec 21, 2015	8.943	9.027	8.872	9.020	19,249,448	+0.12(+1.34%)
Dec 18, 2015	9.069	9.083	8.886	8.900	53,564,080	-0.23(-2.54%)
Dec 17, 2015	9.413	9.462	9.125	9.132	21,846,950	-0.26(-2.77%)
Dec 16, 2015	9.301	9.420	9.118	9.392	26,745,526	+0.17(+1.83%)
Dec 15, 2015	9.041	9.273	9.041	9.224	24,576,004	+0.30(+3.39%)
Dec 14, 2015	8.964	9.097	8.781	8.922	22,539,530	-0.03(-0.31%)
Dec 11, 2015	8.992	9.069	8.908	8.950	19,597,958	-0.19(-2.08%)
Dec 10, 2015	9.048	9.283	8.995	9.139	16,513,086	+0.11(+1.25%)
Dec 09, 2015	9.118	9.259	8.915	9.027	24,799,124	-0.13(-1.46%)
Dec 08, 2015	9.224	9.301	9.132	9.160	16,333,471	-0.14(-1.51%)
Dec 07, 2015	9.399	9.413	9.245	9.301	16,310,125	-0.12(-1.27%)
Dec 04, 2015	9.139	9.441	9.076	9.420	27,165,034	+0.32(+3.55%)
Dec 03, 2015	9.273	9.301	9.076	9.097	20,632,418	-0.13(-1.37%)
Dec 02, 2015	9.371	9.420	9.203	9.224	17,703,824	-0.12(-1.28%)

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.