KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	11.11	11.20	10.95	11.04	11,399,091	-0.11(-0.99%)
Mar 30, 2016	11.11	11.29	11.05	11.15	13,201,033	+0.13(+1.18%)
Mar 29, 2016	11.08	11.08	10.87	11.02	13,519,599	-0.16(-1.43%)
Mar 28, 2016	11.22	11.27	11.12	11.18	8,497,360	-0.01(-0.09%)
Mar 24, 2016	11.17	11.19	11.19	11.19	9,821,600	-0.07(-0.62%)
Mar 23, 2016	11.39	11.40	11.19	11.26	12,352,924	-0.15(-1.31%)
Mar 22, 2016	11.30	11.49	11.27	11.41	12,373,339	-0.02(-0.17%)
Mar 21, 2016	11.35	11.53	11.33	11.43	10,597,718	+0.04(+0.35%)
Mar 18, 2016	11.23	11.45	11.21	11.39	22,896,116	+0.26(+2.34%)
Mar 17, 2016	10.98	11.20	10.86	11.13	15,026,810	+0.12(+1.09%)
Mar 16, 2016	11.15	11.34	10.96	11.01	14,411,583	-0.16(-1.43%)
Mar 15, 2016	11.03	11.17	10.96	11.17	11,643,189	+0.03(+0.27%)
Mar 14, 2016	11.22	11.23	11.03	11.14	12,993,373	-0.08(-0.71%)
Mar 11, 2016	11.09	11.26	11.04	11.22	11,362,499	+0.26(+2.37%)
Mar 10, 2016	10.99	11.07	10.75	10.96	12,655,026	+0.06(+0.55%)
Mar 09, 2016	11.14	11.21	10.85	10.90	11,315,656	-0.19(-1.71%)
Mar 08, 2016	11.29	11.34	11.03	11.09	11,340,547	-0.35(-3.06%)
Mar 07, 2016	11.44	11.54	11.35	11.44	8,270,409	-0.11(-0.95%)
Mar 04, 2016	11.57	11.71	11.49	11.55	13,573,172	+0.08(+0.70%)
Mar 03, 2016	11.31	11.47	11.22	11.47	12,147,645	+0.16(+1.41%)
Mar 02, 2016	10.91	11.31	10.91	11.31	21,916,632	+0.41(+3.76%)
Mar 01, 2016	10.60	10.99	10.57	10.90	29,904,922	+0.35(+3.32%)
Feb 29, 2016	10.71	10.72	10.45	10.55	17,371,754	-0.17(-1.59%)
Feb 26, 2016	10.79	10.87	10.62	10.72	21,332,748	+0.03(+0.28%)
Feb 25, 2016	10.58	10.73	10.49	10.69	11,139,797	+0.15(+1.42%)
Feb 24, 2016	10.47	10.57	10.23	10.54	11,566,413	-0.09(-0.85%)
Feb 23, 2016	10.90	10.91	10.57	10.63	10,715,073	-0.30(-2.74%)
Feb 22, 2016	10.84	10.94	10.77	10.93	12,653,286	+0.23(+2.15%)
Feb 19, 2016	10.56	10.77	10.49	10.70	13,448,762	+0.06(+0.56%)
Feb 18, 2016	10.98	10.98	10.50	10.64	30,584,242	-0.29(-2.65%)
Feb 17, 2016	11.04	11.14	10.86	10.93	16,957,480	+0.02(+0.18%)
Feb 16, 2016	10.81	11.08	10.59	10.91	17,656,100	+0.42(+4.00%)
Feb 12, 2016	10.19	10.49	10.49	10.49	15,587,500	+0.49(+4.90%)
Feb 11, 2016	10.17	10.19	9.880	10.00	25,375,924	-0.52(-4.94%)
Feb 10, 2016	10.74	10.80	10.45	10.52	22,141,204	-0.12(-1.13%)
Feb 09, 2016	10.37	10.73	10.34	10.64	13,925,266	+0.09(+0.85%)
Feb 08, 2016	10.68	10.69	10.44	10.55	14,659,998	-0.25(-2.31%)
Feb 05, 2016	11.02	11.10	10.77	10.80	17,348,792	-0.11(-1.01%)
Feb 04, 2016	10.74	11.00	10.72	10.91	17,267,448	+0.13(+1.21%)
Feb 03, 2016	10.83	10.85	10.32	10.78	23,400,678	+0.02(+0.19%)
Feb 02, 2016	10.91	10.91	10.70	10.76	16,507,056	-0.32(-2.89%)
Feb 01, 2016	11.25	11.25	11.02	11.08	14,086,563	-0.08(-0.72%)
Jan 29, 2016	11.15	11.20	10.95	11.16	17,297,956	+0.08(+0.72%)
Jan 28, 2016	11.13	11.25	10.96	11.08	13,991,205	+0.16(+1.47%)
Jan 27, 2016	10.89	11.28	10.86	10.92	16,770,710	-0.02(-0.18%)
Jan 26, 2016	10.91	11.07	10.85	10.94	16,094,839	+0.09(+0.83%)
Jan 25, 2016	11.28	11.31	10.81	10.85	18,892,872	-0.47(-4.15%)
Jan 22, 2016	11.36	11.57	11.26	11.32	20,038,194	+0.15(+1.34%)
Jan 21, 2016	10.88	11.47	10.84	11.17	22,715,540	-0.03(-0.27%)
Jan 20, 2016	11.10	11.32	10.78	11.20	29,514,224	-0.13(-1.15%)
Jan 19, 2016	11.65	11.69	11.25	11.33	14,662,066	-0.18(-1.56%)
Jan 15, 2016	11.36	11.51	11.51	11.51	19,433,200	-0.32(-2.70%)
Jan 14, 2016	11.78	11.92	11.55	11.83	16,909,250	+0.15(+1.28%)
Jan 13, 2016	12.13	12.18	11.57	11.68	22,164,614	-0.37(-3.07%)
Jan 12, 2016	12.10	12.12	11.74	12.05	14,513,421	+0.11(+0.92%)
Jan 11, 2016	11.99	12.06	11.75	11.94	22,337,700	+0.02(+0.17%)
Jan 08, 2016	12.29	12.34	11.89	11.92	14,347,109	-0.26(-2.13%)
Jan 07, 2016	12.43	12.58	12.15	12.18	20,452,104	-0.44(-3.49%)
Jan 06, 2016	12.69	12.81	12.59	12.62	20,747,040	-0.23(-1.79%)
Jan 05, 2016	13.01	13.08	12.75	12.85	18,014,714	-0.11(-0.85%)

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.