KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	21.46	21.63	21.32	21.40	7,680,615	-0.03(-0.14%)
Jan 30, 2018	21.65	21.77	21.43	21.43	11,783,385	-0.37(-1.70%)
Jan 29, 2018	21.78	21.99	21.70	21.80	9,113,951	-0.03(-0.14%)
Jan 26, 2018	21.70	21.86	21.44	21.83	8,426,174	+0.16(+0.74%)
Jan 25, 2018	21.88	21.88	21.62	21.67	10,159,625	-0.06(-0.28%)
Jan 24, 2018	21.71	21.87	21.58	21.73	10,367,911	+0.12(+0.56%)
Jan 23, 2018	21.30	21.77	21.26	21.61	9,711,780	+0.22(+1.03%)
Jan 22, 2018	21.13	21.42	21.08	21.39	9,056,005	+0.23(+1.09%)
Jan 19, 2018	20.77	21.37	20.77	21.16	13,614,716	+0.34(+1.63%)
Jan 18, 2018	20.66	21.00	20.62	20.82	20,391,785	-0.44(-2.07%)
Jan 17, 2018	21.33	21.40	21.06	21.26	11,753,401	-0.06(-0.28%)
Jan 16, 2018	21.54	21.70	21.17	21.32	10,010,915	-0.10(-0.47%)
Jan 12, 2018		21.42	21.42	21.42	0	+0.23(+1.09%)
Jan 11, 2018	21.13	21.24	21.02	21.19	6,687,630	+0.18(+0.86%)
Jan 10, 2018		21.28		21.01	8,898,065	+0.27(+1.30%)
Jan 09, 2018	20.37	20.89	20.30	20.74	9,832,715	+0.46(+2.27%)
Jan 08, 2018	20.35	20.35	20.16	20.28	7,924,685	-0.05(-0.25%)
Jan 05, 2018	20.47	20.47	20.21	20.33	5,887,406	+0.01(+0.05%)
Jan 04, 2018	20.44	20.59	20.28	20.32	10,503,069	+0.08(+0.40%)
Jan 03, 2018	20.23	20.30	20.10	20.24	9,274,445	+0.07(+0.35%)
Jan 02, 2018	20.32	20.37	20.04	20.17	6,022,760	+0.00(+0.00%)
Dec 29, 2017		20.17	20.17	20.17	0	-0.18(-0.88%)
Dec 28, 2017	20.31	20.36	20.19	20.35	4,168,393	+0.11(+0.54%)
Dec 27, 2017	20.30	20.35	20.18	20.24	4,663,066	-0.09(-0.44%)
Dec 26, 2017	20.44	20.57	20.22	20.33	3,762,485	-0.11(-0.54%)
Dec 22, 2017	20.56	20.58	20.33	20.44	5,494,421	+0.01(+0.05%)
Dec 21, 2017	20.23	20.52	20.18	20.43	6,616,857	+0.34(+1.69%)
Dec 20, 2017	20.28	20.33	19.92	20.09	7,105,578	-0.03(-0.15%)
Dec 19, 2017	20.23	20.30	20.10	20.12	8,971,240	-0.04(-0.20%)
Dec 18, 2017	20.00	20.20	19.96	20.16	11,163,061	+0.40(+2.02%)
Dec 15, 2017	19.63	19.97	19.58	19.76	16,624,327	+0.24(+1.23%)
Dec 14, 2017	19.81	19.93	19.44	19.52	8,270,455	-0.18(-0.91%)
Dec 13, 2017	19.97	20.15	19.69	19.70	9,142,091	-0.30(-1.50%)
Dec 12, 2017	20.00	20.05	19.75	20.00	8,909,980	+0.27(+1.37%)
Dec 11, 2017	19.87	20.07	19.63	19.73	9,581,845	-0.16(-0.80%)
Dec 08, 2017	19.82	19.89	19.60	19.89	10,344,169	+0.15(+0.76%)
Dec 07, 2017	19.68	19.78	19.27	19.74	10,268,264	+0.36(+1.86%)
Dec 06, 2017	19.23	19.65	19.21	19.38	10,170,261	+0.05(+0.26%)
Dec 05, 2017	19.63	19.74	19.28	19.33	9,827,743	-0.30(-1.53%)
Dec 04, 2017	19.51	19.93	19.47	19.63	16,940,656	+0.50(+2.61%)
Dec 01, 2017	19.01	19.21	18.69	19.13	15,609,957	+0.15(+0.79%)
Nov 30, 2017	19.14	19.38	18.94	18.98	19,811,393	-0.03(-0.16%)
Nov 29, 2017	18.66	19.12	18.65	19.01	17,054,107	+0.53(+2.87%)
Nov 28, 2017	18.08	18.52	18.00	18.48	19,384,151	+0.47(+2.61%)
Nov 27, 2017	18.06	18.11	17.95	18.01	8,470,596	-0.13(-0.72%)
Nov 24, 2017	18.29	18.29	18.12	18.14	3,628,843	-0.02(-0.11%)
Nov 22, 2017	18.31	18.38	18.15	18.16	9,207,873	-0.12(-0.66%)
Nov 21, 2017	18.49	18.49	18.24	18.28	8,848,534	-0.18(-0.98%)
Nov 20, 2017	18.36	18.47	18.22	18.46	10,361,793	+0.15(+0.82%)
Nov 17, 2017	18.02	18.35	18.00	18.31	9,553,701	+0.18(+0.99%)
Nov 16, 2017	18.24	18.34	18.11	18.13	7,448,099	-0.01(-0.06%)
Nov 15, 2017	18.06	18.32	17.92	18.14	11,022,358	-0.11(-0.60%)
Nov 14, 2017	17.85	18.28	17.82	18.25	12,814,036	+0.33(+1.84%)
Nov 13, 2017	17.50	17.97	17.40	17.92	8,338,978	+0.28(+1.59%)
Nov 10, 2017	17.93	18.04	17.63	17.64	11,448,737	-0.21(-1.18%)
Nov 09, 2017	17.80	18.01	17.55	17.85	11,972,241	-0.08(-0.45%)
Nov 08, 2017	18.05	18.09	17.87	17.93	11,375,029	-0.17(-0.94%)
Nov 07, 2017	18.59	18.70	18.03	18.10	13,984,321	-0.48(-2.58%)
Nov 06, 2017	18.47	18.64	18.39	18.58	11,973,005	+0.07(+0.38%)
Nov 03, 2017	18.40	18.56	18.25	18.51	8,553,394	+0.07(+0.38%)
Nov 02, 2017	18.23	18.47	18.11	18.44	10,790,143	+0.16(+0.88%)

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.