KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	12.35	12.35	11.85	11.93	8,023,232	-0.32(-2.65%)
May 29, 2008	11.82	12.33	11.82	12.26	13,078,846	+0.21(+1.73%)
May 28, 2008	12.53	12.58	11.77	12.05	23,170,306	-1.40(-10.43%)
May 27, 2008	13.44	13.60	13.23	13.45	5,576,227	+0.05(+0.37%)
May 26, 2008	13.74	13.75	13.39	13.40	0	+0.00(+0.00%)
May 23, 2008	13.74	13.75	13.39	13.40	5,646,817	-0.42(-3.06%)
May 22, 2008	13.75	14.06	13.61	13.83	5,257,332	+0.00(+0.00%)
May 21, 2008	14.12	14.26	13.81	13.83	7,707,149	-0.28(-2.00%)
May 20, 2008	14.46	14.46	14.03	14.11	6,495,047	-0.40(-2.75%)
May 19, 2008	14.56	14.79	14.46	14.51	4,659,474	-0.03(-0.21%)
May 16, 2008	15.16	15.18	14.43	14.54	7,632,520	-0.84(-5.46%)
May 15, 2008	15.15	15.42	14.99	15.38	4,652,954	+0.27(+1.78%)
May 14, 2008	14.96	15.23	14.83	15.11	4,585,952	+0.28(+1.86%)
May 13, 2008	15.16	15.16	14.80	14.83	3,856,988	-0.23(-1.55%)
May 12, 2008	14.77	15.08	14.75	15.07	3,741,687	+0.36(+2.46%)
May 09, 2008	14.51	15.04	14.40	14.70	4,409,124	+0.01(+0.04%)
May 08, 2008	15.02	15.02	14.55	14.70	5,761,524	-0.23(-1.56%)
May 07, 2008	15.54	15.67	14.87	14.93	5,520,889	-0.63(-4.06%)
May 06, 2008	15.35	15.71	15.10	15.56	4,913,732	+0.05(+0.32%)
May 05, 2008	15.59	15.73	15.34	15.51	3,814,553	-0.10(-0.67%)
May 02, 2008	15.88	16.01	15.51	15.62	5,562,136	-0.08(-0.51%)
May 01, 2008	14.77	15.79	14.77	15.70	6,257,449	+0.91(+6.13%)
Apr 30, 2008	14.86	15.19	14.74	14.79	5,325,026	-0.01(-0.08%)
Apr 29, 2008	14.88	14.96	14.69	14.80	2,867,399	-0.04(-0.25%)
Apr 28, 2008	15.02	15.02	14.70	14.84	4,752,145	-0.08(-0.53%)
Apr 25, 2008	14.70	14.99	14.34	14.92	6,079,930	+0.36(+2.48%)
Apr 24, 2008	14.10	14.71	14.10	14.56	8,931,498	+0.48(+3.40%)
Apr 23, 2008	14.18	14.31	13.93	14.08	5,820,227	-0.09(-0.65%)
Apr 22, 2008	14.11	14.31	13.91	14.17	7,238,686	-0.03(-0.22%)
Apr 21, 2008	15.03	15.14	13.97	14.20	10,734,504	-0.93(-6.12%)
Apr 18, 2008	14.94	15.46	14.94	15.13	8,372,088	+0.59(+4.09%)
Apr 17, 2008	15.01	15.01	13.80	14.53	11,887,746	-0.30(-2.02%)
Apr 16, 2008	14.23	14.92	14.23	14.83	9,886,394	+0.90(+6.47%)
Apr 15, 2008	13.66	14.12	13.63	13.93	6,990,950	+0.31(+2.30%)
Apr 14, 2008	14.31	14.40	13.59	13.62	9,877,349	-0.85(-5.89%)
Apr 11, 2008	14.49	14.80	14.32	14.47	7,298,608	-0.23(-1.54%)
Apr 10, 2008	14.33	14.91	14.23	14.70	6,555,714	+0.34(+2.35%)
Apr 09, 2008	14.72	14.80	14.36	14.36	4,963,081	-0.21(-1.43%)
Apr 08, 2008	14.66	14.72	14.35	14.57	6,745,210	-0.17(-1.12%)
Apr 07, 2008	14.72	14.97	14.59	14.73	4,043,601	+0.20(+1.35%)
Apr 04, 2008	15.03	15.08	14.48	14.54	4,870,867	-0.43(-2.87%)
Apr 03, 2008	14.85	15.11	14.59	14.97	7,423,001	+0.05(+0.33%)
Apr 02, 2008	14.41	15.26	14.41	14.92	12,689,867	+0.52(+3.62%)
Apr 01, 2008	13.98	14.44	13.80	14.40	7,851,589	+0.94(+7.02%)
Mar 31, 2008	13.43	13.83	13.33	13.45	7,179,494	+0.04(+0.32%)
Mar 28, 2008	13.66	13.75	13.34	13.41	8,443,751	-0.15(-1.08%)
Mar 27, 2008	13.96	14.04	13.26	13.56	12,765,607	-0.39(-2.81%)
Mar 26, 2008	14.58	14.58	13.85	13.95	6,773,171	-0.77(-5.21%)
Mar 25, 2008	14.77	14.80	14.37	14.72	6,460,517	-0.06(-0.37%)
Mar 24, 2008	14.43	15.16	14.41	14.77	10,381,730	+0.39(+2.68%)
Mar 21, 2008	13.50	14.43	13.25	14.39	12,273,921	+0.00(+0.00%)
Mar 20, 2008	13.50	14.43	13.25	14.39	12,273,921	+0.89(+6.63%)
Mar 19, 2008	13.96	14.16	13.42	13.49	9,029,675	-0.21(-1.52%)
Mar 18, 2008	13.34	14.14	13.09	13.70	8,971,833	+0.64(+4.88%)
Mar 17, 2008	12.68	13.24	12.37	13.06	12,208,554	+0.04(+0.33%)
Mar 14, 2008	13.83	14.05	12.82	13.02	12,888,950	-0.70(-5.14%)
Mar 13, 2008	13.23	13.81	12.86	13.72	7,860,910	+0.32(+2.42%)
Mar 12, 2008	13.83	14.50	13.39	13.40	8,155,402	-0.56(-4.04%)
Mar 11, 2008	13.12	13.98	13.12	13.96	10,808,119	+1.16(+9.10%)
Mar 10, 2008	12.83	13.08	12.51	12.80	10,926,236	-0.04(-0.29%)
Mar 07, 2008	12.49	13.11	12.38	12.83	7,672,696	+0.27(+2.15%)
Mar 06, 2008	12.89	12.98	12.56	12.56	5,712,441	-0.45(-3.48%)
Mar 05, 2008	13.23	13.45	12.90	13.02	7,981,256	-0.09(-0.65%)
Mar 04, 2008	13.10	13.21	12.70	13.10	8,386,466	-0.15(-1.11%)

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.