KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	18.98	19.27	18.86	19.23	2,306,339	+0.01(+0.06%)
May 27, 2004	19.69	19.73	19.17	19.22	4,359,557	-0.52(-2.64%)
May 26, 2004	19.38	19.76	19.35	19.74	3,391,819	+0.26(+1.32%)
May 25, 2004	19.26	19.50	19.12	19.49	2,058,117	+0.25(+1.31%)
May 24, 2004	19.31	19.44	19.11	19.23	2,325,445	-0.07(-0.35%)
May 21, 2004	19.07	19.46	19.00	19.30	4,121,133	+0.34(+1.81%)
May 20, 2004	18.72	19.15	18.66	18.96	2,866,144	+0.20(+1.08%)
May 19, 2004	18.95	19.17	18.75	18.76	2,907,133	-0.02(-0.13%)
May 18, 2004	18.37	18.84	18.37	18.78	3,213,164	+0.45(+2.44%)
May 17, 2004	18.47	18.48	18.24	18.33	2,119,029	-0.25(-1.35%)
May 14, 2004	18.37	18.70	18.37	18.59	2,507,039	+0.14(+0.76%)
May 13, 2004	18.25	18.60	18.21	18.44	3,698,503	+0.12(+0.67%)
May 12, 2004	17.83	18.38	17.83	18.32	2,744,156	+0.40(+2.22%)
May 11, 2004	17.92	18.06	17.84	17.92	3,672,538	-0.06(-0.34%)
May 10, 2004	18.01	18.14	17.78	17.98	3,012,627	-0.09(-0.51%)
May 07, 2004	18.37	18.43	18.00	18.08	3,110,120	-0.34(-1.86%)
May 06, 2004	18.48	18.59	18.28	18.42	3,055,250	-0.24(-1.31%)
May 05, 2004	18.56	18.75	18.56	18.66	3,335,806	+0.20(+1.09%)
May 04, 2004	18.37	18.62	18.28	18.46	2,819,439	+0.01(+0.03%)
May 03, 2004	18.21	18.46	18.13	18.46	2,715,741	+0.27(+1.48%)
Apr 30, 2004	18.20	18.32	18.13	18.19	1,876,686	+0.01(+0.03%)
Apr 29, 2004	18.28	18.45	18.11	18.18	2,428,000	-0.01(-0.03%)
Apr 28, 2004	18.32	18.32	18.13	18.19	2,710,515	-0.17(-0.93%)
Apr 27, 2004	18.49	18.70	18.30	18.36	2,077,223	+0.00(+0.00%)
Apr 26, 2004	18.46	18.57	18.31	18.36	1,901,019	-0.10(-0.53%)
Apr 23, 2004	18.42	18.50	18.24	18.46	2,466,213	-0.04(-0.20%)
Apr 22, 2004	18.10	18.60	18.05	18.49	3,183,280	+0.31(+1.68%)
Apr 21, 2004	17.97	18.35	17.94	18.19	3,511,847	+0.17(+0.92%)
Apr 20, 2004	17.92	18.22	17.89	18.02	3,106,364	+0.10(+0.55%)
Apr 19, 2004	17.99	18.06	17.79	17.92	2,679,651	+0.01(+0.03%)
Apr 16, 2004	17.88	18.16	17.72	17.92	3,650,655	+0.39(+2.20%)
Apr 15, 2004	17.70	18.10	17.29	17.53	4,429,614	+0.12(+0.70%)
Apr 14, 2004	17.54	17.74	17.31	17.41	2,891,129	-0.28(-1.56%)
Apr 13, 2004	18.14	18.14	17.61	17.68	3,125,960	-0.36(-1.97%)
Apr 12, 2004	18.12	18.25	17.95	18.04	1,914,083	-0.04(-0.24%)
Apr 08, 2004	18.25	18.31	18.05	18.08	1,733,469	-0.09(-0.51%)
Apr 07, 2004	18.28	18.30	18.10	18.17	2,146,954	-0.13(-0.74%)
Apr 06, 2004	18.13	18.36	18.13	18.31	2,775,837	+0.06(+0.30%)
Apr 05, 2004	18.21	18.25	18.00	18.25	3,509,071	+0.05(+0.27%)
Apr 02, 2004	18.77	18.77	18.06	18.21	4,642,889	-0.45(-2.40%)
Apr 01, 2004	18.66	18.73	18.55	18.65	2,450,699	+0.10(+0.56%)
Mar 31, 2004	18.51	18.65	18.38	18.55	3,357,852	+0.12(+0.63%)
Mar 30, 2004	18.46	18.54	18.38	18.43	2,834,953	+0.03(+0.17%)
Mar 29, 2004	18.41	18.52	18.36	18.40	2,723,580	+0.11(+0.60%)
Mar 26, 2004	18.55	18.56	18.29	18.29	2,922,647	-0.32(-1.74%)
Mar 25, 2004	18.39	18.66	18.31	18.62	1,691,990	+0.29(+1.57%)
Mar 24, 2004	18.48	18.49	18.24	18.33	2,052,075	-0.13(-0.73%)
Mar 23, 2004	18.59	18.62	18.44	18.46	1,783,113	+0.00(+0.00%)
Mar 22, 2004	18.65	18.73	18.39	18.46	1,752,576	-0.31(-1.63%)
Mar 19, 2004	19.11	19.12	18.72	18.77	2,568,768	-0.34(-1.76%)
Mar 18, 2004	19.28	19.28	18.98	19.11	2,152,670	-0.18(-0.92%)
Mar 17, 2004	19.16	19.33	19.15	19.28	1,536,361	+0.20(+1.03%)
Mar 16, 2004	18.90	19.15	18.84	19.09	2,158,222	+0.38(+2.03%)
Mar 15, 2004	19.41	19.41	18.62	18.71	2,729,785	-0.47(-2.43%)
Mar 12, 2004	18.99	19.22	18.95	19.17	2,238,241	+0.31(+1.62%)
Mar 11, 2004	19.20	19.41	18.74	18.87	3,656,044	-0.45(-2.31%)
Mar 10, 2004	19.79	19.79	19.23	19.31	2,819,766	-0.41(-2.08%)
Mar 09, 2004	19.90	19.90	19.55	19.72	2,937,018	-0.18(-0.89%)
Mar 08, 2004	20.07	20.14	19.89	19.90	1,872,277	-0.27(-1.34%)
Mar 05, 2004	19.86	20.35	19.86	20.17	2,339,979	+0.16(+0.80%)
Mar 04, 2004	19.93	20.05	19.83	20.01	1,546,160	+0.02(+0.12%)
Mar 03, 2004	19.71	20.02	19.68	19.99	1,992,142	+0.23(+1.18%)
Mar 02, 2004	19.85	20.03	19.75	19.75	1,835,860	-0.18(-0.89%)

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.