Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	11.35	11.35	11.16	11.30	0	-0.03(-0.26%)
Apr 29, 2013	11.39	11.52	11.26	11.33	40,881	-0.02(-0.18%)
Apr 26, 2013	11.35	11.38	11.33	11.35	21,772	-0.02(-0.18%)
Apr 25, 2013	11.36	11.51	11.27	11.37	32,655	+0.02(+0.18%)
Apr 24, 2013	11.48	11.67	11.30	11.35	19,065	-0.11(-0.96%)
Apr 23, 2013	11.00	11.47	10.97	11.46	17,406	+0.56(+5.14%)
Apr 22, 2013	10.76	11.11	10.68	10.90	12,967	+0.15(+1.40%)
Apr 19, 2013	10.41	10.83	10.40	10.75	22,454	+0.34(+3.27%)
Apr 18, 2013	10.56	10.66	10.40	10.41	25,880	-0.11(-1.05%)
Apr 17, 2013	10.93	10.94	10.35	10.52	48,335	-0.48(-4.36%)
Apr 16, 2013	10.82	11.00	10.73	11.00	35,028	+0.27(+2.52%)
Apr 15, 2013	11.21	11.26	10.65	10.73	60,418	-0.60(-5.30%)
Apr 12, 2013	11.45	11.50	11.31	11.33	30,879	-0.12(-1.05%)
Apr 11, 2013	11.48	11.60	11.35	11.45	40,849	-0.03(-0.26%)
Apr 10, 2013	11.45	11.74	11.43	11.48	46,466	+0.04(+0.35%)
Apr 09, 2013	11.55	11.58	11.44	11.44	22,098	-0.06(-0.52%)
Apr 08, 2013	11.61	11.65	11.42	11.50	25,917	-0.03(-0.26%)
Apr 05, 2013	11.53	11.75	11.52	11.53	65,898	-0.21(-1.79%)
Apr 04, 2013	11.53	11.75	11.49	11.74	41,830	+0.19(+1.65%)
Apr 03, 2013	11.49	11.69	11.43	11.55	37,342	+0.03(+0.26%)
Apr 02, 2013	11.38	11.55	11.32	11.52	42,875	+0.21(+1.86%)
Apr 01, 2013	11.47	11.50	11.25	11.31	41,545	-0.15(-1.31%)
Mar 28, 2013	11.43	11.47	11.36	11.46	26,716	+0.04(+0.35%)
Mar 27, 2013	11.36	11.42	11.23	11.42	31,661	+0.01(+0.09%)
Mar 26, 2013	11.35	11.41	11.25	11.41	26,005	+0.16(+1.42%)
Mar 25, 2013	11.32	11.40	11.00	11.25	41,318	-0.03(-0.27%)
Mar 22, 2013	11.32	11.38	11.15	11.28	29,435	+0.04(+0.36%)
Mar 21, 2013	11.18	11.32	11.00	11.24	31,197	-0.01(-0.09%)
Mar 20, 2013	11.11	11.34	11.11	11.25	37,653	+0.26(+2.37%)
Mar 19, 2013	10.94	11.10	10.74	10.99	34,261	+0.09(+0.83%)
Mar 18, 2013	10.72	11.10	10.72	10.90	36,348	+0.03(+0.28%)
Mar 15, 2013	10.91	10.91	10.70	10.87	75,024	-0.03(-0.28%)
Mar 14, 2013	10.90	10.91	10.80	10.90	18,688	+0.02(+0.18%)
Mar 13, 2013	10.82	10.90	10.76	10.88	32,522	+0.07(+0.65%)
Mar 12, 2013	10.77	10.92	10.64	10.81	34,771	+0.04(+0.37%)
Mar 11, 2013	10.80	10.95	10.76	10.77	37,835	-0.09(-0.83%)
Mar 08, 2013	10.81	10.95	10.75	10.86	28,908	+0.10(+0.93%)
Mar 07, 2013	10.78	10.91	10.69	10.76	30,372	-0.05(-0.46%)
Mar 06, 2013	10.84	10.89	10.75	10.81	38,514	-0.05(-0.46%)
Mar 05, 2013	10.85	10.94	10.77	10.86	56,913	-0.02(-0.18%)
Mar 04, 2013	10.67	10.94	10.67	10.88	39,826	+0.18(+1.68%)
Mar 01, 2013	10.51	10.79	10.39	10.70	42,928	+0.07(+0.66%)
Feb 28, 2013	10.38	10.65	10.38	10.63	46,414	+0.17(+1.63%)
Feb 27, 2013	10.49	10.55	10.42	10.46	41,742	-0.04(-0.38%)
Feb 26, 2013	10.09	10.55	10.09	10.50	64,178	+0.52(+5.21%)
Feb 25, 2013	10.24	10.29	9.970	9.980	59,231	-0.23(-2.25%)
Feb 22, 2013	9.940	10.25	9.940	10.21	49,050	+0.21(+2.10%)
Feb 21, 2013	10.32	10.32	9.910	10.00	65,601	-0.32(-3.10%)
Feb 20, 2013	10.62	10.68	10.31	10.32	121,541	-0.32(-3.01%)
Feb 19, 2013	10.65	10.72	10.55	10.64	39,631	-0.01(-0.09%)
Feb 15, 2013	10.69	10.75	10.53	10.65	63,364	+0.02(+0.19%)
Feb 14, 2013	10.55	10.65	10.55	10.63	37,547	+0.02(+0.19%)
Feb 13, 2013	10.52	10.70	10.49	10.61	76,378	+0.09(+0.86%)
Feb 12, 2013	10.38	10.77	10.34	10.52	57,224	+0.15(+1.45%)
Feb 11, 2013	9.860	10.39	9.860	10.37	131,854	+0.49(+4.96%)
Feb 08, 2013	9.750	9.880	9.730	9.880	76,880	+0.13(+1.33%)
Feb 07, 2013	9.790	9.830	9.700	9.750	92,427	-0.03(-0.31%)
Feb 06, 2013	9.640	9.800	9.640	9.780	60,874	+0.21(+2.19%)
Feb 04, 2013	9.740	9.800	9.530	9.570	78,280	-0.11(-1.14%)

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.