Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	10.00	10.01	9.830	9.910	0	-0.08(-0.80%)
Aug 29, 2013	9.920	10.12	9.850	9.990	0	+0.13(+1.32%)
Aug 28, 2013	9.920	10.06	9.810	9.860	0	-0.06(-0.60%)
Aug 27, 2013	9.750	9.990	9.750	9.920	0	+0.12(+1.22%)
Aug 26, 2013	10.28	10.28	9.750	9.800	0	-0.21(-2.10%)
Aug 23, 2013	10.20	10.29	9.970	10.01	0	-0.16(-1.57%)
Aug 22, 2013	10.19	10.22	9.900	10.17	0	-0.02(-0.20%)
Aug 21, 2013	10.10	10.37	9.820	10.19	0	-1.60(-13.57%)
Aug 20, 2013	11.58	11.93	10.99	11.79	37,441	+0.23(+1.99%)
Aug 19, 2013	11.23	11.71	11.00	11.56	0	+0.39(+3.49%)
Aug 16, 2013	11.20	11.40	11.12	11.17	0	-0.03(-0.27%)
Aug 15, 2013	11.33	11.51	11.02	11.20	71,511	-0.17(-1.50%)
Aug 14, 2013	11.31	11.48	11.18	11.37	0	+0.00(+0.00%)
Aug 13, 2013	11.32	11.58	11.22	11.37	10,475	+0.18(+1.61%)
Aug 12, 2013	11.31	11.31	10.99	11.19	40,060	-0.12(-1.06%)
Aug 09, 2013	11.51	11.52	11.05	11.31	41,824	-0.19(-1.65%)
Aug 08, 2013	11.76	11.92	11.36	11.50	26,867	-0.26(-2.21%)
Aug 07, 2013	11.56	12.19	11.41	11.76	55,474	+0.06(+0.51%)
Aug 06, 2013	11.64	11.79	11.30	11.70	29,601	+0.06(+0.52%)
Aug 05, 2013	11.53	11.85	11.43	11.64	30,927	+0.20(+1.75%)
Aug 02, 2013	11.36	11.77	11.26	11.44	47,855	+0.06(+0.53%)
Aug 01, 2013	11.35	11.56	11.18	11.38	8,108	+0.04(+0.35%)
Jul 31, 2013	11.39	11.57	11.18	11.34	0	+0.06(+0.53%)
Jul 30, 2013	11.47	11.65	11.25	11.28	0	-0.13(-1.14%)
Jul 29, 2013	11.48	11.72	11.15	11.41	0	-0.20(-1.72%)
Jul 26, 2013	11.51	11.72	11.44	11.61	0	+0.10(+0.87%)
Jul 25, 2013	11.00	11.55	10.95	11.51	0	+0.58(+5.31%)
Jul 24, 2013	10.89	11.02	10.75	10.93	0	+0.08(+0.74%)
Jul 23, 2013	10.97	11.19	10.85	10.85	0	-0.13(-1.18%)
Jul 22, 2013	11.38	11.38	10.81	10.98	0	-0.27(-2.40%)
Jul 19, 2013	11.34	11.49	11.20	11.25	0	-0.17(-1.49%)
Jul 18, 2013	11.45	11.59	11.30	11.42	0	-0.11(-0.95%)
Jul 17, 2013	11.54	11.70	11.38	11.53	7,365	+0.09(+0.79%)
Jul 16, 2013	11.39	11.62	11.36	11.44	0	+0.14(+1.24%)
Jul 15, 2013	11.56	11.64	11.23	11.30	0	-0.29(-2.50%)
Jul 12, 2013	11.35	11.70	11.35	11.59	0	+0.37(+3.30%)
Jul 11, 2013	11.07	11.30	11.00	11.22	0	+0.32(+2.94%)
Jul 10, 2013	11.07	11.20	10.78	10.90	0	-0.25(-2.24%)
Jul 09, 2013	11.45	11.59	10.89	11.15	0	-0.44(-3.80%)
Jul 08, 2013	11.83	11.83	11.50	11.59	0	-0.15(-1.28%)
Jul 05, 2013	11.70	11.81	11.66	11.74	0	+0.10(+0.86%)
Jul 03, 2013	11.24	11.64	11.22	11.64	0	+0.28(+2.46%)
Jul 02, 2013	11.17	11.54	11.04	11.36	0	+0.17(+1.52%)
Jul 01, 2013	10.42	11.28	10.42	11.19	0	+0.84(+8.12%)
Jun 28, 2013	10.67	11.07	10.30	10.35	1,568,088	-0.38(-3.54%)
Jun 27, 2013	10.80	10.94	10.48	10.73	0	+0.04(+0.37%)
Jun 26, 2013	10.61	10.80	10.42	10.69	0	+0.16(+1.52%)
Jun 25, 2013	10.75	10.96	10.45	10.53	0	-0.12(-1.13%)
Jun 24, 2013	10.75	10.90	10.61	10.65	0	-0.20(-1.84%)
Jun 21, 2013	10.70	10.85	10.61	10.85	48,829	+0.19(+1.78%)
Jun 20, 2013	11.04	11.09	10.60	10.66	0	-0.42(-3.79%)
Jun 19, 2013	11.26	11.44	11.08	11.08	0	-0.16(-1.42%)
Jun 18, 2013	11.36	11.64	11.18	11.24	0	-0.09(-0.79%)
Jun 17, 2013	11.28	11.33	11.10	11.33	0	+0.21(+1.89%)
Jun 14, 2013	11.28	11.31	10.88	11.12	0	-0.16(-1.42%)
Jun 13, 2013	11.03	11.29	10.88	11.28	44,534	+0.29(+2.64%)
Jun 12, 2013	11.10	11.24	10.92	10.99	36,995	-0.01(-0.09%)
Jun 11, 2013	11.23	11.47	10.92	11.00	62,352	-0.30(-2.65%)
Jun 10, 2013	11.08	11.36	10.94	11.30	0	+0.20(+1.80%)
Jun 07, 2013	11.20	11.24	11.01	11.10	0	-0.02(-0.18%)
Jun 06, 2013	11.18	11.29	10.81	11.12	46,966	-0.04(-0.36%)
Jun 05, 2013	11.63	11.67	11.10	11.16	0	-0.49(-4.21%)
Jun 04, 2013	11.76	12.12	11.52	11.65	0	-0.06(-0.51%)
Jun 03, 2013	11.44	11.80	11.25	11.71	67,829	+0.35(+3.08%)
May 31, 2013	11.48	11.58	11.28	11.36	51,879	-0.11(-0.96%)
May 30, 2013	11.29	11.54	11.23	11.47	60,078	+0.26(+2.32%)
May 29, 2013	11.21	11.35	11.10	11.21	34,607	-0.01(-0.09%)
May 28, 2013	11.11	11.32	11.09	11.22	21,135	+0.31(+2.84%)
May 24, 2013	10.96	10.99	10.83	10.91	0	-0.14(-1.27%)
May 23, 2013	10.70	11.14	10.67	11.05	0	+0.21(+1.94%)
May 22, 2013	11.05	11.20	10.72	10.84	0	-0.18(-1.63%)
May 21, 2013	11.06	11.22	11.01	11.02	0	-0.03(-0.27%)
May 20, 2013	11.15	11.30	10.98	11.05	0	-0.04(-0.36%)
May 17, 2013	11.05	11.34	10.98	11.09	0	+0.20(+1.84%)
May 16, 2013	10.82	10.95	10.80	10.89	37,230	+0.07(+0.65%)
May 15, 2013	10.77	10.90	10.66	10.82	0	+0.09(+0.84%)
May 13, 2013	10.61	10.80	10.50	10.73	0	+0.12(+1.13%)
May 10, 2013	10.65	10.69	10.54	10.61	0	+0.01(+0.09%)
May 09, 2013	10.59	10.74	10.51	10.60	0	+0.03(+0.28%)
May 08, 2013	10.69	10.69	10.46	10.57	0	-0.10(-0.94%)
May 07, 2013	10.74	10.74	10.58	10.67	0	-0.03(-0.28%)
May 06, 2013	10.72	10.73	10.57	10.70	0	+0.00(+0.00%)
May 03, 2013	10.55	10.74	10.55	10.70	0	+0.33(+3.18%)
May 02, 2013	10.35	10.56	10.21	10.37	0	+0.09(+0.88%)
May 01, 2013	11.01	11.01	10.16	10.28	0	-1.02(-9.03%)
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%)
Feb 01, 2013	9.680	9.740	9.500	9.680	83,105	+0.05(+0.52%)
Jan 31, 2013	9.460	9.796	9.450	9.630	132,883	-0.09(-0.93%)
Jan 30, 2013	9.900	10.25	9.360	9.720	733,130	-2.19(-18.39%)
Jan 29, 2013	12.00	12.28	11.66	11.91	210,943	-0.03(-0.25%)
Jan 28, 2013	11.58	12.00	11.58	11.94	111,756	+0.44(+3.83%)
Jan 25, 2013	11.49	11.69	11.30	11.50	58,344	+0.07(+0.61%)
Jan 24, 2013	11.52	11.68	11.29	11.43	39,091	-0.05(-0.44%)
Jan 23, 2013	11.01	11.73	11.01	11.48	105,178	+0.42(+3.80%)
Jan 22, 2013	10.99	11.13	10.70	11.06	63,211	+0.09(+0.82%)
Jan 18, 2013	11.06	11.20	10.90	10.97	34,375	-0.11(-0.99%)
Jan 17, 2013	10.84	11.12	10.80	11.08	42,974	+0.26(+2.40%)
Jan 16, 2013	10.88	10.95	10.73	10.82	27,377	-0.06(-0.55%)
Jan 15, 2013	10.70	10.89	10.63	10.88	28,275	+0.16(+1.49%)
Jan 14, 2013	10.71	10.76	10.53	10.72	20,563	+0.05(+0.47%)
Jan 11, 2013	10.61	10.80	10.55	10.67	29,098	+0.05(+0.47%)
Jan 10, 2013	10.45	10.64	10.21	10.62	35,513	+0.29(+2.81%)
Jan 09, 2013	10.44	10.53	10.28	10.33	44,295	+0.07(+0.68%)
Jan 08, 2013	9.910	10.32	9.910	10.26	29,948	+0.37(+3.74%)
Jan 07, 2013	10.47	10.48	9.840	9.890	75,572	-0.57(-5.45%)
Jan 04, 2013	10.46	10.60	10.42	10.46	19,013	+0.07(+0.67%)
Jan 03, 2013	10.68	10.68	10.30	10.39	25,726	-0.24(-2.26%)
Jan 02, 2013	10.55	10.72	10.24	10.63	104,557	+0.39(+3.81%)
Dec 31, 2012	9.840	10.25	9.750	10.24	24,679	+0.44(+4.49%)
Dec 28, 2012	9.670	9.940	9.640	9.800	43,705	+0.08(+0.82%)
Dec 27, 2012	10.06	10.07	9.540	9.720	41,387	-0.27(-2.70%)
Dec 26, 2012	9.970	10.08	9.810	9.990	24,550	+0.09(+0.91%)
Dec 24, 2012	9.550	10.05	9.550	9.900	39,242	+0.22(+2.27%)
Dec 21, 2012	9.840	9.950	9.570	9.680	94,900	-0.20(-2.02%)
Dec 20, 2012	9.690	9.930	9.690	9.880	29,833	+0.17(+1.75%)
Dec 19, 2012	9.490	9.790	9.490	9.710	25,567	+0.23(+2.43%)
Dec 18, 2012	9.350	9.580	9.260	9.480	33,772	+0.15(+1.61%)
Dec 17, 2012	9.210	9.340	8.950	9.330	59,271	+0.12(+1.30%)
Dec 14, 2012	9.330	9.390	9.090	9.210	52,158	-0.17(-1.81%)
Dec 13, 2012	9.760	9.760	9.330	9.380	42,196	-0.33(-3.40%)
Dec 12, 2012	9.590	9.890	9.400	9.710	42,701	+0.13(+1.36%)
Dec 11, 2012	9.680	9.750	9.240	9.580	80,328	-0.01(-0.10%)
Dec 10, 2012	9.920	9.920	9.580	9.590	40,373	-0.28(-2.84%)
Dec 07, 2012	9.980	10.10	9.750	9.870	18,569	-0.03(-0.30%)
Dec 06, 2012	10.05	10.05	9.680	9.900	24,435	-0.10(-1.00%)
Dec 05, 2012	10.17	10.30	10.00	10.00	46,794	-0.11(-1.09%)
Dec 04, 2012	10.07	10.18	10.02	10.11	23,605	-0.03(-0.30%)
Nov 30, 2012	10.11	10.19	9.961	10.14	38,375	+0.09(+0.90%)
Nov 29, 2012	10.09	10.09	9.870	10.05	25,722	+0.08(+0.80%)
Nov 28, 2012	9.970	10.07	9.780	9.970	23,043	-0.02(-0.20%)
Nov 27, 2012	9.820	10.09	9.780	9.990	30,436	+0.19(+1.94%)
Nov 26, 2012	10.02	10.03	9.680	9.800	62,757	-0.22(-2.20%)
Nov 23, 2012	10.09	10.20	10.02	10.02	17,776	-0.05(-0.50%)
Nov 21, 2012	9.570	10.09	9.550	10.07	36,929	+0.57(+6.00%)
Nov 20, 2012	9.610	9.620	9.390	9.500	21,851	-0.10(-1.04%)
Nov 19, 2012	9.430	9.680	9.410	9.600	71,649	+0.23(+2.45%)
Nov 16, 2012	8.890	9.370	8.690	9.370	67,498	+0.45(+5.04%)
Nov 15, 2012	9.240	9.250	8.880	8.920	111,990	-0.34(-3.67%)
Nov 14, 2012	9.500	9.620	9.240	9.260	63,212	-0.32(-3.34%)
Nov 13, 2012	9.470	9.920	9.470	9.580	42,677	+0.05(+0.52%)
Nov 12, 2012	9.850	10.00	9.440	9.530	94,987	-0.44(-4.41%)
Nov 09, 2012	10.18	10.20	9.900	9.970	77,788	-0.28(-2.73%)
Nov 08, 2012	10.74	10.76	10.25	10.25	57,440	-0.48(-4.47%)
Nov 07, 2012	10.83	10.83	10.36	10.73	139,403	-0.25(-2.28%)
Nov 06, 2012	10.90	11.32	10.86	10.98	54,254	+0.10(+0.92%)
Nov 05, 2012	10.69	11.04	10.69	10.88	36,084	+0.14(+1.30%)
Nov 02, 2012	10.92	10.92	10.70	10.74	45,415	-0.09(-0.83%)
Nov 01, 2012	11.40	11.40	10.63	10.83	141,856	-0.52(-4.58%)
Oct 31, 2012	10.75	11.35	10.49	11.35	187,739	+0.90(+8.61%)
Oct 26, 2012	10.31	10.45	10.45	10.45	42,600	+0.10(+0.97%)
Oct 25, 2012	10.73	10.78	10.16	10.35	50,968	-0.31(-2.91%)
Oct 24, 2012	10.38	10.89	10.27	10.66	59,237	+0.39(+3.80%)
Oct 23, 2012	10.30	10.36	9.810	10.27	95,701	-0.41(-3.84%)
Oct 19, 2012	11.28	11.43	10.61	10.68	98,278	-0.58(-5.15%)
Oct 18, 2012	11.55	11.62	11.15	11.26	107,115	-0.19(-1.66%)
Oct 17, 2012	10.88	11.50	10.88	11.45	144,156	+0.66(+6.12%)
Oct 16, 2012	10.60	11.00	10.60	10.79	74,412	+0.29(+2.76%)
Oct 15, 2012	10.36	10.55	10.22	10.50	35,048	+0.19(+1.84%)
Oct 12, 2012	10.19	10.39	10.15	10.31	21,493	+0.12(+1.18%)
Oct 11, 2012	10.20	10.30	10.03	10.19	29,634	+0.10(+0.99%)
Oct 10, 2012	9.990	10.17	9.874	10.09	31,243	+0.13(+1.31%)
Oct 09, 2012	9.910	10.04	9.810	9.960	34,534	+0.04(+0.40%)
Oct 08, 2012	9.950	10.18	9.845	9.920	40,545	-0.09(-0.90%)
Oct 05, 2012	10.22	10.38	9.910	10.01	80,463	-0.18(-1.77%)
Oct 04, 2012	10.14	10.32	10.07	10.19	32,813	+0.03(+0.30%)
Oct 03, 2012	10.14	10.24	10.04	10.16	48,810	+0.04(+0.40%)
Oct 02, 2012	10.06	10.37	9.910	10.12	55,066	+0.11(+1.10%)
Oct 01, 2012	10.01	10.27	9.800	10.01	56,505	+0.09(+0.91%)
Sep 28, 2012	10.01	10.15	9.900	9.920	34,067	-0.15(-1.49%)
Sep 27, 2012	9.990	10.16	9.930	10.07	44,783	+0.17(+1.72%)
Sep 26, 2012	10.18	10.19	9.870	9.900	121,474	-0.31(-3.04%)
Sep 25, 2012	10.34	10.48	10.11	10.21	65,127	-0.06(-0.58%)
Sep 24, 2012	10.36	10.61	10.20	10.27	101,199	-0.35(-3.30%)
Sep 21, 2012	10.64	10.85	10.56	10.62	129,712	+0.11(+1.05%)
Sep 20, 2012	10.20	10.56	10.17	10.51	77,294	+0.19(+1.84%)
Sep 19, 2012	10.60	10.60	10.21	10.32	71,026	-0.22(-2.09%)
Sep 18, 2012	10.96	11.00	10.10	10.54	238,025	-0.39(-3.57%)
Sep 17, 2012	10.74	11.08	10.70	10.93	70,902	+0.15(+1.39%)
Sep 14, 2012	11.00	11.04	10.54	10.78	171,034	-0.19(-1.73%)
Sep 13, 2012	11.20	11.30	10.78	10.97	151,038	-0.17(-1.53%)
Sep 12, 2012	11.22	11.35	11.00	11.14	94,190	+0.00(+0.00%)
Sep 11, 2012	10.84	11.31	10.66	11.14	155,266	+0.33(+3.05%)
Sep 10, 2012	10.67	10.89	10.35	10.81	136,904	+0.19(+1.79%)
Sep 07, 2012	10.42	10.80	10.36	10.62	142,410	+0.22(+2.12%)
Sep 06, 2012	10.30	10.47	10.18	10.40	73,425	+0.12(+1.17%)
Sep 05, 2012	10.45	10.50	10.18	10.28	132,213	-0.21(-2.00%)

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.