Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	1.100	1.300	1.100	1.220	23,300	+0.15(+14.02%)
Apr 29, 2003	1.110	1.130	1.050	1.070	13,000	-0.18(-14.40%)
Apr 28, 2003	1.250	1.270	1.130	1.250	5,200	+0.02(+1.63%)
Apr 25, 2003	1.230	1.230	1.230	1.230	1,700	+0.08(+6.96%)
Apr 24, 2003	1.150	1.150	1.150	1.150	8,800	+0.05(+4.55%)
Apr 23, 2003	1.190	1.230	1.100	1.100	4,800	-0.06(-5.17%)
Apr 22, 2003	1.150	1.160	1.150	1.160	2,500	+0.09(+8.41%)
Apr 21, 2003	1.100	1.160	1.070	1.070	1,500	+0.00(+0.00%)
Apr 17, 2003	1.070	1.070	1.070	1.070	200	-0.02(-1.65%)
Apr 16, 2003	1.160	1.160	1.088	1.088	1,600	-0.01(-1.09%)
Apr 15, 2003	1.050	1.100	1.050	1.100	1,300	+0.05(+4.76%)
Apr 14, 2003	1.130	1.130	1.050	1.050	4,300	-0.18(-14.63%)
Apr 11, 2003	1.130	1.230	1.130	1.230	2,000	+0.10(+8.85%)
Apr 10, 2003	1.080	1.130	1.080	1.130	2,000	+0.03(+2.73%)
Apr 09, 2003	1.100	1.100	1.100	1.100	0	+0.00(+0.00%)
Apr 08, 2003	1.090	1.100	1.080	1.100	1,500	-0.08(-6.78%)
Apr 07, 2003	1.170	1.180	1.070	1.180	2,900	+0.03(+2.61%)
Apr 04, 2003	1.150	1.160	1.150	1.150	5,500	+0.00(+0.00%)
Apr 03, 2003	1.150	1.150	1.150	1.150	400	+0.00(+0.00%)
Apr 02, 2003	1.100	1.180	1.100	1.150	6,300	+0.08(+7.48%)
Apr 01, 2003	1.030	1.100	1.030	1.070	2,400	+0.00(+0.00%)
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%)
Jan 02, 2003	1.230	1.240	1.060	1.060	7,200	-0.10(-8.62%)
Dec 31, 2002	1.160	1.200	1.150	1.160	35,400	+0.05(+4.50%)
Dec 30, 2002	1.100	1.120	1.090	1.110	24,500	+0.01(+0.91%)
Dec 27, 2002	1.110	1.130	1.100	1.100	7,000	-0.05(-4.35%)
Dec 26, 2002	1.100	1.150	1.100	1.150	4,800	+0.03(+2.68%)
Dec 24, 2002	1.150	1.190	1.120	1.120	24,200	-0.06(-5.08%)
Dec 23, 2002	1.120	1.190	1.120	1.180	11,500	-0.02(-1.67%)
Dec 20, 2002	1.120	1.210	1.120	1.200	11,600	-0.00(-0.08%)
Dec 19, 2002	1.195	1.250	1.160	1.201	6,500	-0.08(-6.17%)
Dec 18, 2002	1.170	1.280	1.210	1.280	7,500	+0.07(+5.79%)
Dec 17, 2002	1.170	1.240	1.170	1.210	5,200	+0.01(+0.83%)
Dec 16, 2002	1.250	1.290	1.170	1.200	9,000	+0.00(+0.00%)
Dec 13, 2002	1.060	1.240	1.060	1.200	16,700	+0.04(+3.45%)
Dec 12, 2002	1.140	1.240	1.050	1.160	21,900	-0.01(-0.85%)
Dec 11, 2002	1.140	1.180	1.140	1.170	6,700	-0.08(-6.40%)
Dec 10, 2002	1.160	1.250	1.160	1.250	19,200	+0.03(+2.46%)
Dec 09, 2002	1.200	1.340	1.200	1.220	14,300	-0.03(-2.40%)
Dec 06, 2002	1.240	1.350	1.240	1.250	11,200	-0.08(-6.02%)
Dec 05, 2002	1.330	1.330	1.330	1.330	100	+0.03(+2.31%)
Dec 04, 2002	1.340	1.350	1.290	1.300	14,700	-0.03(-2.26%)
Dec 03, 2002	1.290	1.340	1.260	1.330	8,800	+0.04(+3.10%)
Dec 02, 2002	1.301	1.301	1.280	1.290	6,300	-0.01(-0.77%)
Nov 29, 2002	1.304	1.304	1.250	1.300	2,400	-0.01(-0.76%)
Nov 27, 2002	1.290	1.340	1.290	1.310	15,300	+0.06(+4.80%)
Nov 26, 2002	1.250	1.250	1.250	1.250	1,300	+0.00(+0.00%)
Nov 25, 2002	1.210	1.250	1.180	1.250	16,700	+0.05(+4.17%)
Nov 22, 2002	1.210	1.300	1.200	1.200	11,500	-0.03(-2.44%)
Nov 21, 2002	1.290	1.290	1.230	1.230	2,600	-0.10(-7.52%)
Nov 20, 2002	1.190	1.400	1.160	1.330	17,100	+0.14(+11.76%)
Nov 19, 2002	1.200	1.250	1.190	1.190	10,500	-0.01(-0.83%)
Nov 18, 2002	1.260	1.260	1.200	1.200	1,600	-0.10(-7.69%)
Nov 15, 2002	1.290	1.300	1.290	1.300	5,900	-0.01(-0.76%)
Nov 14, 2002	1.250	1.310	1.200	1.310	10,900	-0.01(-0.76%)
Nov 13, 2002	1.250	1.320	1.221	1.320	8,300	-0.02(-1.49%)
Nov 12, 2002	1.340	1.350	1.210	1.340	13,800	-0.01(-0.74%)
Nov 11, 2002	1.350	1.350	1.160	1.350	8,300	+0.03(+2.27%)
Nov 08, 2002	1.400	1.400	1.210	1.320	4,800	-0.10(-7.04%)
Nov 07, 2002	1.420	1.420	1.260	1.420	2,700	-0.01(-0.63%)
Nov 06, 2002	1.420	1.429	1.250	1.429	8,600	-0.01(-0.76%)
Nov 05, 2002	1.370	1.440	1.300	1.440	1,700	+0.14(+10.77%)
Nov 04, 2002	1.350	1.410	1.010	1.300	20,000	-0.15(-10.34%)
Nov 01, 2002	1.320	1.464	1.320	1.450	3,100	+0.03(+2.11%)
Oct 31, 2002	1.350	1.420	1.190	1.420	11,900	+0.03(+2.16%)
Oct 30, 2002	1.350	1.390	1.250	1.390	5,100	+0.19(+15.83%)
Oct 29, 2002	1.330	1.350	1.150	1.200	13,200	-0.13(-9.71%)
Oct 28, 2002	1.130	1.400	1.100	1.329	33,181	-0.07(-5.07%)
Oct 25, 2002	1.750	1.750	0.9200	1.400	40,600	+0.25(+21.74%)
Oct 24, 2002	1.090	1.150	1.090	1.150	630,000	+0.10(+9.52%)
Oct 23, 2002	1.180	1.190	0.8000	1.050	8,800	-0.14(-11.76%)
Oct 22, 2002	0.9000	1.190	0.9000	1.190	10,700	+0.19(+19.00%)
Oct 21, 2002	1.150	1.150	0.8000	1.000	20,900	-0.21(-17.36%)
Oct 18, 2002	0.7600	1.221	0.7500	1.210	67,600	+0.53(+77.94%)
Oct 16, 2002	0.6100	0.7000	0.6100	0.6800	20,100	+0.08(+13.33%)
Oct 15, 2002	0.6000	0.6000	0.5500	0.6000	11,100	-0.05(-7.69%)
Oct 14, 2002	0.5350	0.6500	0.5350	0.6500	15,200	+0.05(+8.33%)
Oct 11, 2002	0.5150	0.6000	0.5150	0.6000	6,200	+0.05(+9.09%)
Oct 10, 2002	0.4500	0.5600	0.4350	0.5500	16,500	+0.04(+7.84%)
Oct 09, 2002	0.4400	0.5110	0.4400	0.5100	65,644	+0.11(+27.50%)
Oct 08, 2002	0.4980	0.5300	0.3900	0.4000	58,000	-0.02(-5.88%)
Oct 07, 2002	0.4880	0.5300	0.4000	0.4250	43,500	+0.02(+6.25%)
Oct 04, 2002	0.4000	0.4600	0.4000	0.4000	78,200	+0.00(+0.00%)
Oct 03, 2002	0.3600	0.4550	0.3600	0.4000	16,700	+0.06(+17.65%)
Oct 02, 2002	0.4250	0.4900	0.3400	0.3400	45,400	-0.06(-15.00%)
Oct 01, 2002	0.2800	0.4500	0.2800	0.4000	36,300	+0.10(+33.33%)
Sep 30, 2002	0.4160	0.4900	0.3000	0.3000	48,909	-0.05(-14.29%)
Sep 27, 2002	0.3500	0.4300	0.3400	0.3500	22,600	+0.00(+0.00%)
Sep 26, 2002	0.4600	0.4600	0.3500	0.3500	31,700	-0.02(-5.41%)
Sep 25, 2002	0.3300	0.4030	0.3300	0.3700	39,300	+0.09(+32.14%)
Sep 24, 2002	0.3900	0.4100	0.2700	0.2800	24,650	-0.08(-22.22%)
Sep 20, 2002	0.4500	0.4500	0.2000	0.3600	77,400	+0.01(+2.86%)
Sep 19, 2002	0.5500	0.5500	0.3500	0.3500	36,500	-0.20(-36.36%)
Sep 17, 2002	0.5010	0.5500	0.5010	0.5500	1,000	+0.11(+25.00%)
Sep 16, 2002	0.6294	0.6300	0.4400	0.4400	12,600	-0.10(-18.52%)
Sep 12, 2002	0.5400	0.5400	0.5400	0.5400	3,100	+0.00(+0.00%)
Sep 11, 2002	0.6000	0.6000	0.5400	0.5400	4,400	+0.05(+10.20%)
Sep 10, 2002	0.5900	0.7400	0.4900	0.4900	23,050	-0.11(-18.33%)
Sep 09, 2002	0.5010	0.6500	0.5010	0.6000	11,100	+0.15(+33.33%)
Sep 06, 2002	0.6000	0.6000	0.4500	0.4500	23,700	-0.23(-33.82%)
Sep 04, 2002	0.6500	0.7000	0.6500	0.6800	5,700	-0.03(-4.23%)
Sep 03, 2002	0.6000	0.7100	0.6000	0.7100	14,300	-0.01(-1.39%)
Aug 30, 2002	0.7400	0.7400	0.6000	0.7200	1,700	+0.09(+14.29%)
Aug 29, 2002	0.7000	0.7100	0.6300	0.6300	7,900	-0.09(-12.50%)
Aug 28, 2002	0.6200	0.7400	0.6100	0.7200	7,300	+0.13(+22.03%)
Aug 27, 2002	0.7000	0.7000	0.5500	0.5900	7,800	-0.10(-14.49%)
Aug 26, 2002	0.7098	0.7100	0.6900	0.6900	1,700	-0.16(-18.82%)
Aug 23, 2002	0.6200	0.8500	0.6000	0.8500	24,218	+0.23(+37.10%)
Aug 22, 2002	0.8000	0.8000	0.6200	0.6200	3,000	-0.17(-21.52%)
Aug 21, 2002	0.8699	0.8699	0.6415	0.7900	3,800	-0.03(-3.54%)
Aug 20, 2002	0.5800	0.8500	0.5750	0.8190	12,800	+0.31(+60.75%)
Aug 15, 2002	0.7000	0.7000	0.4000	0.5095	5,060,000	-0.05(-9.02%)
Aug 14, 2002	0.7400	0.7400	0.5600	0.5600	9,400	-0.04(-6.67%)
Aug 07, 2002	0.6850	0.7600	0.6000	0.6000	17,700	-0.10(-14.29%)
Aug 06, 2002	0.6000	0.8400	0.5000	0.7000	26,600	+0.10(+16.67%)
Aug 05, 2002	0.7200	0.7500	0.6000	0.6000	4,400	-0.15(-20.11%)
Aug 02, 2002	0.7100	0.7600	0.7080	0.7510	1,300	+0.10(+15.54%)
Aug 01, 2002	0.7000	0.7000	0.6000	0.6500	1,300	-0.19(-22.53%)
Jul 30, 2002	0.7550	1.000	0.7300	0.8390	1,060,000	+0.04(+4.87%)
Jul 29, 2002	0.9900	0.9900	0.8000	0.8000	2,800	+0.01(+1.27%)
Jul 26, 2002	0.7500	0.8000	0.5000	0.7900	10,400	+0.03(+3.95%)
Jul 25, 2002	0.9500	0.9500	0.7200	0.7600	28,700	+0.01(+1.33%)
Jul 24, 2002	0.7700	0.7822	0.7000	0.7500	23,200	-0.03(-3.85%)
Jul 23, 2002	0.8500	0.9000	0.7800	0.7800	12,700	-0.12(-13.33%)
Jul 22, 2002	0.8400	1.050	0.8300	0.9000	24,100	-0.25(-21.74%)
Jul 19, 2002	0.8800	1.150	0.8800	1.150	8,300	+0.25(+27.78%)
Jul 17, 2002	0.9500	1.000	0.9000	0.9000	14,500	-0.10(-10.00%)
Jul 12, 2002	1.001	1.030	0.9800	1.000	6,200	+0.06(+6.18%)
Jul 11, 2002	1.100	1.100	0.9400	0.9418	4,000	-0.21(-18.10%)
Jul 10, 2002	1.045	1.150	1.045	1.150	7,200	+0.16(+16.16%)
Jul 09, 2002	0.9100	0.9900	0.9100	0.9900	8,200	+0.08(+8.79%)
Jul 08, 2002	1.030	1.030	0.9100	0.9100	10,500	-0.12(-11.65%)
Jul 05, 2002	1.010	1.390	1.010	1.030	4,200	+0.16(+18.39%)
Jul 04, 2002	0.8700	1.500	0.8700	0.8700	4,900	+0.00(+0.00%)
Jul 03, 2002	0.8700	1.500	0.8700	0.8700	4,900	-0.28(-24.35%)
Jul 01, 2002	1.200	1.200	1.100	1.150	7,800	+0.14(+13.86%)
Jun 28, 2002	0.9250	1.020	0.8600	1.010	10,400	+0.11(+12.10%)
Jun 27, 2002	0.8800	0.9010	0.8750	0.9010	7,200	+0.03(+3.56%)
Jun 26, 2002	0.6600	0.8700	0.5600	0.8700	21,200	-0.03(-3.33%)
Jun 25, 2002	1.250	1.260	0.9000	0.9000	10,100	-0.50(-35.71%)
Jun 20, 2002	1.270	1.400	1.270	1.400	11,000	+0.15(+12.00%)
Jun 19, 2002	1.202	1.350	1.202	1.250	9,400	-0.01(-0.79%)
Jun 18, 2002	1.200	1.261	1.200	1.260	700	+0.01(+0.80%)
Jun 17, 2002	1.250	1.400	1.250	1.250	43,800	-0.15(-10.71%)
Jun 14, 2002	1.260	1.400	1.260	1.400	11,400	+0.05(+3.70%)
Jun 12, 2002	1.380	1.429	1.240	1.350	28,200	+0.10(+7.91%)
Jun 11, 2002	1.111	1.450	1.111	1.251	26,400	+0.13(+11.54%)
Jun 10, 2002	1.179	1.179	1.122	1.122	1,700	-0.01(-0.74%)
Jun 07, 2002	0.8900	1.250	0.8900	1.130	79,800	+0.27(+31.55%)
Jun 06, 2002	0.7500	0.8590	0.7500	0.8590	1,800	+0.11(+14.53%)
Jun 05, 2002	0.6900	0.7502	0.6900	0.7500	26,500	-0.15(-16.67%)
May 31, 2002	1.200	1.280	0.8900	0.9000	22,100	-0.06(-6.25%)
May 28, 2002	1.240	1.250	0.9600	0.9600	28,900	-0.01(-0.93%)
May 27, 2002	0.9400	0.9690	0.8500	0.9690	27,500	+0.00(+0.00%)
May 24, 2002	0.9400	0.9690	0.8500	0.9690	27,500	-0.06(-5.92%)
May 23, 2002	1.260	1.270	0.8400	1.030	26,900	-0.23(-18.25%)
May 22, 2002	1.350	1.350	1.260	1.260	5,000	+0.00(+0.00%)
May 21, 2002	1.261	1.261	1.260	1.260	2,000	-0.00(-0.10%)
May 20, 2002	1.270	1.350	1.261	1.261	400	-0.05(-3.73%)
May 17, 2002	1.310	1.310	1.310	1.310	100	-0.05(-3.68%)
May 16, 2002	1.360	1.361	1.360	1.360	12,900	+0.11(+8.80%)
May 15, 2002	1.470	1.470	1.250	1.250	17,700	-0.20(-13.79%)
May 14, 2002	1.470	1.481	1.450	1.450	13,000	+0.00(+0.00%)
May 13, 2002	1.370	1.560	1.370	1.450	3,100	+0.00(+0.00%)
May 10, 2002	1.450	1.450	1.450	1.450	1,000	-0.00(-0.20%)
May 09, 2002	1.453	1.453	1.453	1.453	500	+0.00(+0.20%)
May 08, 2002	1.450	1.550	1.420	1.450	7,900	+0.04(+2.84%)
May 07, 2002	1.520	1.552	1.350	1.410	19,900	-0.22(-13.55%)
May 06, 2002	1.600	1.810	1.600	1.631	3,700	-0.20(-10.87%)
May 03, 2002	1.700	1.830	1.690	1.830	10,100	+0.11(+6.40%)
May 02, 2002	1.700	1.720	1.698	1.720	12,700	+0.02(+1.19%)

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.