Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	10.26	10.41	10.26	10.35	8,335	+0.09(+0.88%)
Feb 27, 2014	10.20	10.30	10.20	10.26	8,080	+0.04(+0.39%)
Feb 26, 2014	10.23	10.34	10.20	10.22	5,837	-0.01(-0.10%)
Feb 25, 2014	10.18	10.39	10.11	10.23	12,210	+0.10(+0.99%)
Feb 24, 2014	10.21	10.41	10.13	10.13	28,053	+0.05(+0.50%)
Feb 21, 2014	10.12	10.26	9.950	10.08	31,302	-0.06(-0.59%)
Feb 20, 2014	10.17	10.20	10.10	10.14	20,264	+0.01(+0.10%)
Feb 19, 2014	10.18	10.37	10.13	10.13	20,741	+0.02(+0.20%)
Feb 18, 2014	10.06	10.22	10.02	10.11	12,342	+0.07(+0.70%)
Feb 14, 2014	10.13	10.04	10.04	10.04	36,500	-0.13(-1.28%)
Feb 13, 2014	10.02	10.25	10.00	10.17	19,010	+0.15(+1.50%)
Feb 12, 2014	9.910	10.17	9.907	10.02	13,261	+0.09(+0.91%)
Feb 11, 2014	9.920	10.13	9.820	9.930	26,754	+0.07(+0.71%)
Feb 10, 2014	9.900	10.04	9.810	9.860	43,342	-0.07(-0.70%)
Feb 07, 2014	10.20	10.54	9.920	9.930	35,371	-0.17(-1.68%)
Feb 06, 2014	10.20	10.28	10.02	10.10	19,411	+0.07(+0.70%)
Feb 05, 2014	10.15	10.25	9.880	10.03	25,287	-0.15(-1.47%)
Feb 04, 2014	10.37	10.42	10.15	10.18	37,005	-0.19(-1.83%)
Feb 03, 2014	10.63	10.73	10.37	10.37	45,744	-0.13(-1.24%)
Jan 31, 2014	10.67	10.75	10.42	10.50	27,602	-0.19(-1.78%)
Jan 30, 2014	10.83	10.85	10.62	10.69	25,388	+0.10(+0.94%)
Jan 29, 2014	10.90	10.90	10.50	10.59	83,736	-0.79(-6.94%)
Jan 28, 2014	11.42	11.44	11.20	11.38	44,967	+0.11(+0.98%)
Jan 27, 2014	11.17	11.30	11.10	11.27	28,418	+0.07(+0.63%)
Jan 24, 2014	11.25	11.26	11.11	11.20	11,574	-0.05(-0.44%)
Jan 23, 2014	11.22	11.25	11.18	11.25	8,667	+0.03(+0.27%)
Jan 22, 2014	11.18	11.22	11.03	11.22	14,474	+0.09(+0.81%)
Jan 21, 2014	11.16	11.20	11.03	11.13	31,888	-0.07(-0.62%)
Jan 17, 2014	11.10	11.20	11.20	11.20	19,400	+0.10(+0.90%)
Jan 16, 2014	11.10	11.10	11.00	11.10	11,832	+0.01(+0.09%)
Jan 15, 2014	10.96	11.09	10.95	11.09	6,538	+0.13(+1.19%)
Jan 14, 2014	11.09	11.09	10.81	10.96	20,424	-0.10(-0.90%)
Jan 13, 2014	11.04	11.06	11.00	11.06	17,083	-0.05(-0.45%)
Jan 10, 2014	11.15	11.15	11.06	11.11	12,931	-0.05(-0.45%)
Jan 09, 2014	11.15	11.16	11.08	11.16	14,552	+0.05(+0.45%)
Jan 08, 2014	11.14	11.20	11.07	11.11	7,043	+0.02(+0.18%)
Jan 07, 2014	11.08	11.19	11.08	11.09	8,140	+0.01(+0.09%)
Jan 06, 2014	11.14	11.14	11.02	11.08	10,720	-0.01(-0.09%)
Jan 03, 2014	11.11	11.15	10.92	11.09	28,308	+0.01(+0.09%)
Jan 02, 2014	11.06	11.22	11.03	11.08	30,431	+0.06(+0.54%)
Dec 31, 2013	11.09	11.02	11.02	11.02	14,900	-0.07(-0.63%)
Dec 30, 2013	11.06	11.17	10.90	11.09	18,834	+0.01(+0.09%)
Dec 27, 2013	11.07	11.13	10.92	11.08	14,451	+0.08(+0.73%)
Dec 26, 2013	11.12	11.15	11.00	11.00	10,174	-0.14(-1.26%)
Dec 24, 2013	11.10	11.15	11.08	11.14	1,668	+0.10(+0.91%)
Dec 23, 2013	10.95	11.15	10.95	11.04	20,751	+0.07(+0.64%)
Dec 20, 2013	11.10	11.18	10.96	10.97	33,977	-0.09(-0.81%)
Dec 19, 2013	10.98	11.08	10.91	11.06	20,412	+0.11(+1.00%)
Dec 18, 2013	10.78	11.00	10.77	10.95	18,860	+0.22(+2.05%)
Dec 17, 2013	10.48	10.76	10.48	10.73	12,552	+0.19(+1.80%)
Dec 16, 2013	10.58	10.67	10.40	10.54	46,062	+0.04(+0.38%)
Dec 13, 2013	10.40	10.55	10.40	10.50	23,907	+0.09(+0.86%)
Dec 12, 2013	10.42	10.50	10.41	10.41	16,187	-0.09(-0.86%)
Dec 11, 2013	10.41	10.59	10.38	10.50	18,727	+0.05(+0.48%)
Dec 10, 2013	10.49	10.60	10.41	10.45	15,367	-0.01(-0.10%)
Dec 09, 2013	10.55	10.61	10.46	10.46	20,848	-0.11(-1.04%)
Dec 06, 2013	10.67	10.67	10.53	10.57	0	-0.01(-0.09%)
Dec 05, 2013	10.60	10.63	10.48	10.58	0	-0.05(-0.47%)
Dec 04, 2013	10.47	10.93	10.47	10.63	0	+0.08(+0.76%)
Dec 03, 2013	10.63	10.73	10.46	10.55	0	-0.05(-0.47%)

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.