KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.98	13.20	12.94	12.99	10,476,149	-0.21(-1.59%)
Jan 29, 2015	12.97	13.23	12.90	13.20	10,502,795	+0.26(+2.01%)
Jan 28, 2015	13.42	13.42	12.93	12.94	12,465,103	-0.37(-2.78%)
Jan 27, 2015	13.25	13.46	13.23	13.31	9,656,851	-0.17(-1.26%)
Jan 26, 2015	13.29	13.50	13.21	13.48	10,233,868	+0.21(+1.58%)
Jan 23, 2015	13.28	13.45	13.17	13.27	13,642,221	+0.00(+0.00%)
Jan 22, 2015	12.60	13.36	12.59	13.27	30,298,943	+0.94(+7.62%)
Jan 21, 2015	12.24	12.40	12.16	12.33	17,101,821	+0.07(+0.57%)
Jan 20, 2015	12.39	12.43	12.21	12.26	12,997,839	-0.14(-1.13%)
Jan 16, 2015	12.13	12.40	12.08	12.40	13,083,294	+0.24(+1.97%)
Jan 15, 2015	12.37	12.47	12.04	12.16	12,889,197	-0.26(-2.09%)
Jan 14, 2015	12.53	12.53	12.24	12.42	17,117,803	-0.28(-2.20%)
Jan 13, 2015	12.97	13.08	12.58	12.70	11,630,489	-0.16(-1.24%)
Jan 12, 2015	13.01	13.05	12.80	12.86	7,665,668	-0.16(-1.23%)
Jan 09, 2015	13.40	13.40	13.02	13.02	9,640,064	-0.38(-2.84%)
Jan 08, 2015	13.26	13.44	13.20	13.40	9,180,097	+0.27(+2.06%)
Jan 07, 2015	13.18	13.28	13.01	13.13	11,281,209	+0.10(+0.77%)
Jan 06, 2015	13.47	13.48	12.98	13.03	13,236,875	-0.41(-3.05%)
Jan 05, 2015	13.78	13.79	13.43	13.44	7,408,463	-0.42(-3.03%)
Jan 02, 2015	14.00	14.05	13.66	13.86	6,203,660	-0.04(-0.29%)
Dec 31, 2014	14.14	13.90	13.90	13.90	5,081,400	-0.20(-1.42%)
Dec 30, 2014	14.01	14.18	13.91	14.10	4,651,871	+0.03(+0.21%)
Dec 29, 2014	13.98	14.16	13.96	14.07	4,590,237	+0.07(+0.50%)
Dec 26, 2014	14.02	14.09	13.98	14.00	2,502,420	-0.01(-0.07%)
Dec 24, 2014	14.10	14.01	14.01	14.01	2,391,800	-0.05(-0.36%)
Dec 23, 2014	13.89	14.10	13.84	14.06	5,105,059	+0.22(+1.59%)
Dec 22, 2014	13.81	13.86	13.74	13.84	6,787,521	+0.04(+0.29%)
Dec 19, 2014	13.83	13.92	13.79	13.80	13,703,918	-0.01(-0.07%)
Dec 18, 2014	13.60	13.81	13.57	13.81	9,238,029	+0.38(+2.83%)
Dec 17, 2014	13.18	13.48	13.11	13.43	13,781,504	+0.32(+2.44%)
Dec 16, 2014	13.02	13.31	13.00	13.11	15,726,093	+0.00(+0.00%)
Dec 15, 2014	13.34	13.44	13.10	13.11	14,230,678	-0.19(-1.43%)
Dec 12, 2014	13.42	13.51	13.28	13.30	9,526,365	-0.23(-1.70%)
Dec 11, 2014	13.58	13.68	13.48	13.53	7,512,459	+0.05(+0.37%)
Dec 10, 2014	13.79	13.89	13.46	13.48	10,962,582	-0.34(-2.46%)
Dec 09, 2014	13.64	13.83	13.56	13.82	8,368,157	+0.09(+0.66%)
Dec 08, 2014	13.78	13.96	13.69	13.73	7,981,521	-0.05(-0.36%)
Dec 05, 2014	13.59	13.92	13.59	13.78	12,666,140	+0.29(+2.15%)
Dec 04, 2014	13.34	13.50	13.29	13.49	11,942,568	+0.17(+1.28%)
Dec 03, 2014	13.20	13.37	13.19	13.32	8,244,295	+0.12(+0.91%)
Dec 02, 2014	13.21	13.40	13.16	13.20	11,577,198	+0.02(+0.15%)
Dec 01, 2014	13.44	13.46	13.04	13.18	17,273,031	-0.32(-2.37%)
Nov 28, 2014	13.64	13.66	13.47	13.50	5,158,860	-0.12(-0.88%)
Nov 26, 2014	13.52	13.62	13.62	13.62	6,521,200	+0.08(+0.59%)
Nov 25, 2014	13.57	13.58	13.47	13.54	11,646,987	+0.01(+0.07%)
Nov 24, 2014	13.32	13.56	13.32	13.53	13,012,509	+0.29(+2.19%)
Nov 21, 2014	13.38	13.51	13.23	13.24	8,790,990	-0.11(-0.82%)
Nov 20, 2014	13.17	13.35	13.16	13.35	6,732,790	+0.06(+0.45%)
Nov 19, 2014	13.31	13.32	13.17	13.29	9,216,142	-0.02(-0.15%)
Nov 18, 2014	13.26	13.34	13.19	13.31	11,595,205	+0.07(+0.53%)
Nov 17, 2014	13.30	13.33	13.20	13.24	8,665,635	-0.11(-0.82%)
Nov 14, 2014	13.41	13.50	13.31	13.35	7,740,902	-0.10(-0.74%)
Nov 13, 2014	13.46	13.53	13.36	13.45	9,893,578	-0.03(-0.22%)
Nov 12, 2014	13.39	13.52	13.38	13.48	8,028,194	+0.00(+0.00%)
Nov 11, 2014	13.47	13.54	13.42	13.48	5,476,771	+0.00(+0.00%)
Nov 10, 2014	13.36	13.51	13.35	13.48	5,061,114	+0.09(+0.67%)
Nov 07, 2014	13.43	13.49	13.32	13.39	7,201,773	-0.09(-0.67%)
Nov 06, 2014	13.38	13.50	13.29	13.48	7,552,809	+0.16(+1.20%)
Nov 05, 2014	13.35	13.38	13.19	13.32	9,318,581	+0.07(+0.53%)
Nov 04, 2014	13.24	13.28	13.10	13.25	7,629,356	+0.03(+0.23%)

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.