Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2003	1.070	1.071	1.070	1.070	1,700	-0.03(-2.73%)
Mar 28, 2003	1.070	1.100	1.070	1.100	140,000	+0.03(+2.80%)
Mar 27, 2003	1.070	1.100	1.070	1.070	2,700	+0.00(+0.00%)
Mar 26, 2003	1.150	1.200	1.070	1.070	410,000	-0.09(-7.76%)
Mar 25, 2003	1.110	1.190	1.110	1.160	8,600	+0.08(+7.41%)
Mar 24, 2003	1.150	1.150	1.070	1.080	3,300	-0.07(-6.09%)
Mar 21, 2003	1.070	1.150	1.070	1.150	1,900	+0.00(+0.00%)
Mar 20, 2003	1.070	1.190	1.070	1.150	6,400	+0.01(+0.88%)
Mar 19, 2003	1.090	1.140	1.070	1.140	8,200	+0.04(+3.64%)
Mar 18, 2003	1.130	1.150	1.100	1.100	4,100	+0.00(+0.00%)
Mar 17, 2003	1.110	1.110	1.030	1.100	12,000	+0.02(+1.85%)
Mar 14, 2003	1.110	1.120	1.080	1.080	1,200	-0.15(-12.20%)
Mar 13, 2003	1.230	1.230	1.230	1.230	500	+0.10(+8.85%)
Mar 12, 2003	1.110	1.330	1.080	1.130	6,800	-0.02(-1.74%)
Mar 11, 2003	1.150	1.150	1.150	1.150	0	+0.00(+0.00%)
Mar 10, 2003	1.090	1.150	1.090	1.150	6,900	+0.00(+0.00%)
Mar 07, 2003	1.090	1.150	1.090	1.150	300	+0.06(+5.50%)
Mar 06, 2003	1.090	1.110	1.090	1.090	8,000	+0.00(+0.00%)
Mar 05, 2003	1.100	1.100	1.090	1.090	5,400	-0.06(-5.22%)
Mar 04, 2003	1.190	1.200	1.150	1.150	3,200	+0.06(+5.50%)
Mar 03, 2003	1.170	1.350	1.090	1.090	7,700	+0.00(+0.00%)
Feb 28, 2003	1.100	1.270	1.080	1.090	3,000	-0.16(-12.80%)
Feb 27, 2003	1.150	1.250	1.150	1.250	600	+0.14(+12.61%)
Feb 26, 2003	1.110	1.110	1.110	1.110	0	+0.00(+0.00%)
Feb 25, 2003	1.120	1.120	1.080	1.110	5,300	-0.03(-2.63%)
Feb 24, 2003	1.120	1.140	1.120	1.140	1,800	+0.00(+0.00%)
Feb 21, 2003	1.140	1.140	1.140	1.140	100	-0.15(-11.63%)
Feb 20, 2003	1.290	1.290	1.290	1.290	200	+0.16(+14.16%)
Feb 19, 2003	1.150	1.300	1.130	1.130	7,800	-0.03(-2.59%)
Feb 18, 2003	1.160	1.160	1.160	1.160	300	+0.04(+3.57%)
Feb 14, 2003	1.220	1.220	1.050	1.120	9,000	-0.25(-18.25%)
Feb 13, 2003	1.190	1.370	1.190	1.370	6,900	+0.20(+17.09%)
Feb 12, 2003	1.150	1.170	1.100	1.170	5,300	+0.02(+1.74%)
Feb 11, 2003	1.160	1.190	1.150	1.150	10,000	-0.01(-0.86%)
Feb 10, 2003	1.170	1.170	1.160	1.160	1,000	-0.01(-0.85%)
Feb 07, 2003	1.190	1.270	1.170	1.170	1,400	-0.01(-0.85%)
Feb 06, 2003	1.210	1.220	1.180	1.180	1,000	-0.04(-3.28%)
Feb 05, 2003	1.220	1.240	1.180	1.220	21,500	+0.00(+0.00%)
Feb 04, 2003	1.280	1.300	1.180	1.220	5,500	-0.01(-0.81%)
Feb 03, 2003	1.300	1.300	1.230	1.230	3,100	-0.16(-11.51%)
Jan 31, 2003	1.350	1.400	1.350	1.390	1,000	+0.16(+13.01%)
Jan 30, 2003	1.400	1.440	1.230	1.230	700	-0.17(-12.14%)
Jan 29, 2003	1.350	1.410	1.350	1.400	17,900	+0.00(+0.00%)
Jan 28, 2003	1.360	1.600	1.250	1.400	17,300	+0.15(+12.00%)
Jan 27, 2003	1.230	1.380	1.200	1.250	6,000	-0.08(-6.02%)
Jan 24, 2003	1.200	1.330	1.180	1.330	6,700	+0.13(+10.83%)
Jan 23, 2003	1.200	1.220	1.200	1.200	13,400	-0.01(-0.83%)
Jan 22, 2003	1.230	1.230	1.190	1.210	11,900	-0.07(-5.47%)
Jan 21, 2003	1.280	1.280	1.270	1.280	4,700	+0.08(+6.67%)
Jan 17, 2003	1.200	1.220	1.180	1.200	7,500	-0.02(-1.64%)
Jan 16, 2003	1.280	1.290	1.220	1.220	1,900	+0.02(+1.67%)
Jan 15, 2003	1.250	1.250	1.150	1.200	4,500	-0.05(-4.00%)
Jan 14, 2003	1.220	1.250	1.220	1.250	4,900	+0.04(+3.31%)
Jan 13, 2003	1.210	1.210	1.210	1.210	300	+0.00(+0.00%)
Jan 10, 2003	1.210	1.210	1.210	1.210	0	+0.00(+0.00%)
Jan 09, 2003	1.160	1.210	1.100	1.210	2,000	+0.09(+8.04%)
Jan 08, 2003	1.170	1.170	1.060	1.120	2,200	+0.06(+5.66%)
Jan 07, 2003	1.160	1.160	1.060	1.060	2,700	+0.01(+0.95%)
Jan 06, 2003	1.090	1.090	1.050	1.050	1,200	-0.10(-8.70%)
Jan 03, 2003	1.140	1.240	1.060	1.150	2,500	+0.09(+8.49%)

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.