Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.660	1.700	1.600	1.600	6,362	-0.13(-7.51%)
Jun 29, 2009	1.750	1.750	1.730	1.730	6,080	+0.08(+4.85%)
Jun 26, 2009	1.680	1.680	1.580	1.650	4,200	-0.02(-1.20%)
Jun 25, 2009	1.670	1.770	1.590	1.670	3,450	+0.07(+4.37%)
Jun 24, 2009	1.610	1.610	1.590	1.600	1,049	+0.03(+1.59%)
Jun 23, 2009	1.520	2.000	1.520	1.575	2,850	-0.01(-0.32%)
Jun 22, 2009	1.640	1.640	1.580	1.580	418	-0.06(-3.66%)
Jun 19, 2009	1.670	1.670	1.610	1.640	5,666	-0.01(-0.61%)
Jun 18, 2009	1.650	1.650	1.650	1.650	400	+0.05(+3.12%)
Jun 17, 2009	1.720	1.720	1.600	1.600	10,000	-0.15(-8.57%)
Jun 16, 2009	1.690	1.750	1.680	1.750	2,724	+0.07(+4.17%)
Jun 15, 2009	1.910	1.910	1.550	1.680	22,828	-0.17(-9.39%)
Jun 12, 2009	1.680	2.180	1.680	1.854	18,159	+0.27(+17.34%)
Jun 11, 2009	1.680	1.980	1.550	1.580	14,236	-0.09(-5.38%)
Jun 10, 2009	1.690	1.690	1.550	1.670	16,140	+0.01(+0.60%)
Jun 09, 2009	1.600	1.700	1.600	1.660	8,704	+0.03(+1.84%)
Jun 08, 2009	1.730	1.730	1.616	1.630	3,209	-0.03(-1.81%)
Jun 05, 2009	1.740	1.740	1.510	1.660	20,497	-0.08(-4.59%)
Jun 04, 2009	1.700	1.740	1.670	1.740	2,849	+0.09(+5.45%)
Jun 03, 2009	1.740	1.740	1.650	1.650	8,126	-0.03(-1.79%)
Jun 02, 2009	1.730	1.740	1.625	1.680	4,859	-0.04(-2.33%)
Jun 01, 2009	1.700	1.740	1.700	1.720	8,800	+0.07(+4.24%)
May 29, 2009	1.670	1.690	1.650	1.650	9,899	+0.00(+0.00%)
May 28, 2009	1.720	1.720	1.590	1.650	6,300	-0.10(-5.71%)
May 27, 2009	1.705	1.800	1.680	1.750	12,431	+0.07(+4.17%)
May 26, 2009	1.720	1.830	1.550	1.680	4,000	+0.01(+0.60%)
May 22, 2009	1.789	1.789	1.570	1.670	750	+0.04(+2.45%)
May 21, 2009	1.750	1.800	1.620	1.630	22,874	-0.09(-5.18%)
May 20, 2009	1.750	1.850	1.700	1.719	12,876	+0.09(+5.46%)
May 19, 2009	1.500	1.910	1.500	1.630	16,015	+0.18(+12.41%)
May 18, 2009	1.560	1.610	1.450	1.450	23,448	-0.15(-9.38%)
May 15, 2009	1.750	1.750	1.500	1.600	16,270	-0.10(-5.88%)
May 14, 2009	1.800	1.800	1.700	1.700	2,820	+0.10(+6.25%)
May 13, 2009	1.670	1.760	1.600	1.600	20,291	-0.27(-14.44%)
May 12, 2009	1.940	1.940	1.750	1.870	26,845	-0.07(-3.61%)
May 11, 2009	1.444	2.350	1.444	1.940	65,119	+0.39(+25.16%)
May 08, 2009	1.540	1.550	1.490	1.550	7,345	+0.10(+6.89%)
May 07, 2009	1.500	1.659	1.410	1.450	23,509	-0.04(-2.68%)
May 06, 2009	1.405	1.500	1.405	1.490	25,716	+0.15(+11.19%)
May 05, 2009	1.400	1.400	1.300	1.340	12,229	-0.06(-4.29%)
May 04, 2009	1.450	1.460	1.400	1.400	8,820	-0.06(-4.11%)
May 01, 2009	1.470	1.470	1.380	1.460	8,950	+0.01(+0.69%)
Apr 30, 2009	1.470	1.470	1.410	1.450	18,115	+0.00(+0.00%)
Apr 29, 2009	1.220	1.470	1.220	1.450	64,218	+0.34(+30.63%)
Apr 28, 2009	1.170	1.170	1.100	1.110	20,894	-0.04(-3.48%)
Apr 27, 2009	1.110	1.190	1.100	1.150	6,462	+0.02(+1.86%)
Apr 24, 2009	1.100	1.150	1.100	1.129	19,425	-0.06(-5.13%)
Apr 23, 2009	1.060	1.190	1.060	1.190	14,756	+0.05(+4.40%)
Apr 22, 2009	1.080	1.140	1.080	1.140	3,385	+0.08(+7.54%)
Apr 21, 2009	1.000	1.110	1.000	1.060	8,013	-0.06(-5.15%)
Apr 20, 2009	1.170	1.170	1.110	1.117	8,290	+0.03(+2.53%)
Apr 17, 2009	1.100	1.100	1.010	1.090	13,800	-0.05(-4.39%)
Apr 16, 2009	1.050	1.265	1.040	1.140	30,753	+0.11(+10.68%)
Apr 15, 2009	1.040	1.060	0.9900	1.030	7,742	+0.03(+3.00%)
Apr 14, 2009	1.000	1.090	0.9200	1.000	4,196	-0.04(-3.85%)
Apr 13, 2009	1.000	1.040	1.000	1.040	4,100	+0.04(+4.00%)
Apr 09, 2009	1.000	1.090	1.000	1.000	3,400	+0.02(+2.04%)
Apr 08, 2009	1.040	1.040	0.9800	0.9800	4,859	-0.02(-2.00%)
Apr 07, 2009	0.9400	1.000	0.9300	1.000	400	-0.03(-2.91%)
Apr 06, 2009	0.9900	1.040	0.9900	1.030	10,629	+0.06(+6.19%)
Apr 03, 2009	0.9601	0.9700	0.9600	0.9700	1,067	+0.02(+2.11%)
Apr 02, 2009	0.9400	0.9500	0.9300	0.9500	400	+0.04(+4.38%)

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.