KeyCorp (NY: KEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	10.40	10.43	10.26	10.26	17,237,878	-0.14(-1.39%)
May 28, 2015	10.46	10.49	10.39	10.41	9,516,323	-0.06(-0.60%)
May 27, 2015	10.42	10.50	10.39	10.47	12,707,768	+0.09(+0.88%)
May 26, 2015	10.36	10.41	10.28	10.38	14,920,631	-0.06(-0.54%)
May 22, 2015	10.46	10.43	10.43	10.43	5,952,690	-0.01(-0.13%)
May 21, 2015	10.45	10.53	10.41	10.45	9,757,568	-0.03(-0.33%)
May 20, 2015	10.56	10.57	10.46	10.48	8,775,294	-0.10(-0.93%)
May 19, 2015	10.45	10.58	10.42	10.58	13,128,743	+0.18(+1.68%)
May 18, 2015	10.32	10.43	10.29	10.41	9,617,965	+0.11(+1.09%)
May 15, 2015	10.50	10.50	10.25	10.29	18,353,314	-0.16(-1.54%)
May 14, 2015	10.48	10.55	10.40	10.46	16,316,288	+0.01(+0.07%)
May 13, 2015	10.31	10.48	10.27	10.45	23,427,026	+0.14(+1.36%)
May 12, 2015	10.26	10.36	10.16	10.31	21,119,042	-0.01(-0.14%)
May 11, 2015	10.22	10.37	10.18	10.32	10,997,490	+0.11(+1.10%)
May 08, 2015	10.12	10.22	10.04	10.21	13,064,545	+0.16(+1.60%)
May 07, 2015	10.15	10.15	10.01	10.05	16,931,730	-0.08(-0.76%)
May 06, 2015	10.09	10.29	10.07	10.13	27,590,938	-0.13(-1.30%)
May 05, 2015	10.20	10.39	10.18	10.26	23,024,658	+0.01(+0.14%)
May 04, 2015	10.15	10.25	10.09	10.25	10,889,669	+0.16(+1.60%)
May 01, 2015	10.17	10.20	10.06	10.08	9,238,202	-0.04(-0.35%)
Apr 30, 2015	10.18	10.24	10.06	10.12	16,484,988	-0.03(-0.28%)
Apr 29, 2015	9.951	10.20	9.951	10.15	15,824,229	+0.16(+1.61%)
Apr 28, 2015	9.874	10.00	9.808	9.986	10,723,533	+0.11(+1.06%)
Apr 27, 2015	9.979	10.03	9.881	9.881	9,973,734	-0.08(-0.84%)
Apr 24, 2015	10.04	10.04	9.958	9.965	10,642,745	-0.08(-0.77%)
Apr 23, 2015	10.03	10.08	9.958	10.04	13,648,452	+0.00(+0.00%)
Apr 22, 2015	9.916	10.06	9.846	10.04	14,610,796	+0.11(+1.13%)
Apr 21, 2015	9.986	10.02	9.930	9.930	11,391,880	-0.02(-0.21%)
Apr 20, 2015	9.937	10.04	9.895	9.951	11,591,923	+0.08(+0.85%)
Apr 17, 2015	10.01	10.06	9.804	9.867	16,918,938	-0.22(-2.15%)
Apr 16, 2015	9.846	10.18	9.734	10.08	30,871,436	+0.15(+1.48%)
Apr 15, 2015	9.853	10.01	9.846	9.937	15,487,900	+0.06(+0.64%)
Apr 14, 2015	9.972	10.01	9.846	9.874	20,506,766	-0.11(-1.05%)
Apr 13, 2015	9.839	9.986	9.825	9.979	21,696,370	+0.13(+1.35%)
Apr 10, 2015	9.930	9.951	9.811	9.846	13,380,653	-0.09(-0.92%)
Apr 09, 2015	9.930	9.979	9.853	9.937	9,676,485	+0.00(+0.00%)
Apr 08, 2015	9.965	10.06	9.909	9.937	9,396,431	-0.04(-0.42%)
Apr 07, 2015	9.951	10.04	9.885	9.979	12,221,424	+0.06(+0.64%)
Apr 06, 2015	9.867	9.944	9.755	9.916	10,363,593	-0.06(-0.63%)
Apr 02, 2015	9.874	9.979	9.979	9.979	11,467,000	+0.06(+0.64%)
Apr 01, 2015	9.867	9.930	9.797	9.916	25,262,356	+0.00(+0.00%)
Mar 31, 2015	9.818	9.930	9.811	9.916	11,572,473	-0.03(-0.28%)
Mar 30, 2015	9.902	10.00	9.871	9.944	7,113,707	+0.14(+1.43%)
Mar 27, 2015	9.888	9.888	9.748	9.804	10,334,628	-0.11(-1.06%)
Mar 26, 2015	9.804	9.941	9.734	9.909	15,106,233	+0.08(+0.86%)
Mar 25, 2015	10.01	10.02	9.790	9.825	16,107,355	-0.20(-1.96%)
Mar 24, 2015	10.15	10.15	10.02	10.02	14,590,518	-0.17(-1.65%)
Mar 23, 2015	10.27	10.28	10.16	10.19	12,000,406	-0.07(-0.68%)
Mar 20, 2015	10.15	10.28	10.13	10.26	18,240,516	+0.15(+1.52%)
Mar 19, 2015	10.13	10.14	10.01	10.11	18,964,656	-0.03(-0.28%)
Mar 18, 2015	10.21	10.32	10.02	10.13	19,149,224	-0.10(-0.96%)
Mar 17, 2015	10.14	10.23	10.09	10.23	11,168,834	+0.01(+0.14%)
Mar 16, 2015	10.21	10.25	10.10	10.22	11,974,344	+0.06(+0.55%)
Mar 13, 2015	10.22	10.29	10.08	10.16	15,335,626	-0.07(-0.69%)
Mar 12, 2015	10.13	10.25	10.08	10.23	22,957,858	+0.27(+2.67%)
Mar 11, 2015	9.804	9.993	9.773	9.965	16,235,842	+0.18(+1.86%)
Mar 10, 2015	9.916	9.923	9.762	9.783	17,080,400	-0.25(-2.51%)
Mar 09, 2015	9.993	10.06	9.951	10.04	13,826,790	+0.01(+0.14%)
Mar 06, 2015	9.888	10.15	9.867	10.02	19,354,156	+0.16(+1.63%)
Mar 05, 2015	9.755	9.860	9.622	9.860	15,950,494	+0.13(+1.30%)
Mar 04, 2015	9.734	9.766	9.657	9.734	15,934,652	-0.07(-0.71%)
Mar 03, 2015	9.762	9.846	9.720	9.804	9,669,123	-0.01(-0.14%)