KeyCorp (NY: KEY )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	4.914	5.026	4.880	4.973	15,366,053	+0.05(+0.94%)
May 30, 2012	5.006	5.013	4.904	4.927	16,597,871	-0.12(-2.37%)
May 29, 2012	5.066	5.069	4.993	5.046	11,884,681	+0.07(+1.47%)
May 25, 2012	5.013	5.046	4.947	4.973	19,277,854	-0.03(-0.53%)
May 24, 2012	5.033	5.050	4.940	5.000	17,098,722	+0.01(+0.13%)
May 23, 2012	4.914	5.013	4.881	4.993	18,067,350	+0.05(+0.93%)
May 22, 2012	4.914	5.026	4.908	4.947	15,444,815	+0.04(+0.81%)
May 21, 2012	4.888	4.967	4.861	4.908	17,067,130	+0.03(+0.54%)
May 18, 2012	4.934	4.954	4.848	4.881	21,564,546	+0.01(+0.13%)
May 17, 2012	4.947	5.000	4.861	4.875	20,432,492	-0.07(-1.46%)
May 16, 2012	5.026	5.082	4.947	4.947	15,898,888	-0.06(-1.18%)
May 15, 2012	5.046	5.105	4.980	5.006	18,515,150	-0.05(-0.91%)
May 14, 2012	5.112	5.158	5.033	5.052	19,890,062	-0.14(-2.79%)
May 11, 2012	5.138	5.237	5.079	5.197	15,701,555	+0.00(+0.00%)
May 10, 2012	5.250	5.329	5.184	5.197	17,327,546	+0.01(+0.25%)
May 09, 2012	5.138	5.211	5.099	5.184	24,431,654	-0.03(-0.51%)
May 08, 2012	5.171	5.243	5.138	5.211	17,235,874	-0.01(-0.13%)
May 07, 2012	5.118	5.250	5.118	5.217	12,887,315	+0.07(+1.28%)
May 04, 2012	5.257	5.260	5.118	5.151	17,839,682	-0.11(-2.13%)
May 03, 2012	5.296	5.326	5.243	5.263	25,762,542	-0.02(-0.37%)
May 02, 2012	5.342	5.342	5.276	5.283	15,440,336	-0.09(-1.72%)
May 01, 2012	5.283	5.435	5.283	5.375	19,736,658	+0.08(+1.49%)
Apr 30, 2012	5.303	5.336	5.243	5.296	15,128,345	-0.05(-0.86%)
Apr 27, 2012	5.382	5.402	5.303	5.342	15,721,316	-0.03(-0.61%)
Apr 26, 2012	5.309	5.382	5.270	5.375	17,791,324	+0.05(+0.87%)
Apr 25, 2012	5.362	5.395	5.263	5.329	17,790,068	+0.04(+0.75%)
Apr 24, 2012	5.204	5.323	5.197	5.290	25,340,648	+0.10(+1.90%)
Apr 23, 2012	5.105	5.250	5.085	5.191	20,249,482	+0.01(+0.13%)
Apr 20, 2012	5.270	5.276	5.112	5.184	33,756,220	-0.03(-0.51%)
Apr 19, 2012	5.296	5.349	5.151	5.211	56,012,440	-0.05(-1.00%)
Apr 18, 2012	5.342	5.415	5.243	5.263	37,690,184	-0.11(-2.08%)
Apr 17, 2012	5.369	5.421	5.329	5.375	28,204,360	+0.08(+1.49%)
Apr 16, 2012	5.290	5.382	5.243	5.296	28,488,116	+0.05(+0.88%)
Apr 13, 2012	5.487	5.487	5.250	5.250	38,937,384	-0.25(-4.55%)
Apr 12, 2012	5.461	5.560	5.415	5.500	27,825,572	+0.04(+0.72%)
Apr 11, 2012	5.349	5.461	5.316	5.461	21,982,234	+0.18(+3.37%)
Apr 10, 2012	5.349	5.388	5.270	5.283	25,606,242	-0.09(-1.60%)
Apr 09, 2012	5.355	5.382	5.303	5.369	14,321,343	-0.08(-1.45%)
Apr 05, 2012	5.481	5.543	5.425	5.448	17,629,074	-0.01(-0.12%)
Apr 04, 2012	5.454	5.500	5.388	5.454	28,452,050	-0.07(-1.19%)
Apr 03, 2012	5.573	5.593	5.435	5.520	29,830,726	-0.07(-1.18%)
Apr 02, 2012	5.527	5.626	5.461	5.586	19,358,820	-0.01(-0.24%)
Mar 30, 2012	5.619	5.619	5.474	5.599	18,887,630	+0.01(+0.24%)
Mar 29, 2012	5.533	5.593	5.494	5.586	19,318,146	+0.00(+0.00%)
Mar 28, 2012	5.507	5.593	5.481	5.586	18,574,362	+0.08(+1.44%)
Mar 27, 2012	5.579	5.583	5.487	5.507	23,441,974	-0.07(-1.18%)
Mar 26, 2012	5.560	5.599	5.512	5.573	19,276,570	+0.07(+1.20%)
Mar 23, 2012	5.481	5.520	5.408	5.507	18,068,160	+0.01(+0.12%)
Mar 22, 2012	5.573	5.589	5.441	5.500	24,743,350	-0.14(-2.57%)
Mar 21, 2012	5.724	5.738	5.619	5.645	16,771,663	-0.08(-1.38%)
Mar 20, 2012	5.658	5.744	5.606	5.724	19,758,264	+0.02(+0.35%)
Mar 19, 2012	5.678	5.810	5.632	5.705	24,240,452	+0.08(+1.41%)
Mar 16, 2012	5.658	5.718	5.533	5.626	29,469,572	+0.00(+0.00%)
Mar 15, 2012	5.632	5.691	5.566	5.626	26,325,940	+0.03(+0.59%)
Mar 14, 2012	5.481	5.629	5.441	5.593	41,164,992	+0.15(+2.78%)
Mar 13, 2012	5.257	5.507	5.224	5.441	36,512,672	+0.25(+4.82%)
Mar 12, 2012	5.283	5.290	5.158	5.191	15,741,828	-0.09(-1.75%)
Mar 09, 2012	5.230	5.342	5.211	5.283	13,710,291	+0.05(+1.01%)
Mar 08, 2012	5.184	5.237	5.099	5.230	14,601,000	+0.10(+1.93%)
Mar 07, 2012	5.072	5.174	5.052	5.131	14,933,312	+0.11(+2.23%)
Mar 06, 2012	5.072	5.099	5.006	5.020	19,713,224	-0.13(-2.43%)
Mar 05, 2012	5.237	5.267	5.118	5.145	22,297,336	-0.11(-2.13%)
Mar 02, 2012	5.323	5.355	5.230	5.257	19,291,156	-0.07(-1.36%)

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.