Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2003	2.380	2.450	2.380	2.450	15,100	+0.01(+0.41%)
Aug 28, 2003	2.350	2.440	2.350	2.440	10,100	+0.08(+3.39%)
Aug 27, 2003	2.440	2.450	2.350	2.360	4,000	-0.15(-5.98%)
Aug 26, 2003	2.410	2.510	2.330	2.510	29,200	+0.06(+2.45%)
Aug 25, 2003	2.450	2.520	2.450	2.450	2,400	-0.03(-1.21%)
Aug 22, 2003	2.510	2.510	2.470	2.480	4,800	+0.02(+0.98%)
Aug 21, 2003	2.510	2.630	2.450	2.456	8,700	-0.18(-6.76%)
Aug 20, 2003	2.640	2.640	2.450	2.634	5,600	+0.03(+1.31%)
Aug 19, 2003	2.510	2.600	2.451	2.600	20,300	-0.01(-0.34%)
Aug 18, 2003	2.460	2.610	2.450	2.609	8,000	-0.04(-1.55%)
Aug 15, 2003	2.619	2.650	2.450	2.650	1,900	+0.03(+1.15%)
Aug 14, 2003	2.510	2.630	2.450	2.620	15,700	+0.17(+6.94%)
Aug 13, 2003	2.400	2.460	2.400	2.450	4,800	-0.04(-1.61%)
Aug 12, 2003	2.440	2.490	2.400	2.490	3,800	-0.01(-0.40%)
Aug 11, 2003	2.551	2.620	2.350	2.500	5,300	-0.03(-1.19%)
Aug 08, 2003	2.560	2.640	2.530	2.530	10,100	+0.02(+0.80%)
Aug 07, 2003	2.310	2.590	2.280	2.510	99,700	+0.21(+9.13%)
Aug 06, 2003	2.400	2.400	2.300	2.300	800	-0.10(-4.17%)
Aug 05, 2003	2.440	2.440	2.400	2.400	2,400	-0.05(-2.04%)
Aug 04, 2003	2.460	2.460	2.400	2.450	3,800	+0.05(+2.08%)
Aug 01, 2003	2.390	2.450	2.390	2.400	7,500	+0.02(+0.84%)
Jul 31, 2003	2.400	2.450	2.380	2.380	2,000	+0.04(+1.71%)
Jul 30, 2003	2.370	2.400	2.280	2.340	11,300	-0.14(-5.68%)
Jul 29, 2003	2.350	2.481	2.340	2.481	7,100	+0.10(+4.24%)
Jul 28, 2003	2.530	2.540	2.350	2.380	5,500	-0.16(-6.30%)
Jul 25, 2003	2.430	2.540	2.420	2.540	5,000	+0.24(+10.43%)
Jul 24, 2003	2.550	2.550	2.290	2.300	5,400	-0.06(-2.58%)
Jul 23, 2003	2.350	2.550	2.350	2.361	5,100	-0.01(-0.51%)
Jul 22, 2003	2.360	2.380	2.360	2.373	7,100	+0.01(+0.55%)
Jul 21, 2003	2.380	2.390	2.360	2.360	5,400	-0.12(-4.84%)
Jul 18, 2003	2.650	2.650	2.350	2.480	10,300	+0.05(+2.06%)
Jul 17, 2003	2.560	2.560	2.430	2.430	6,200	-0.12(-4.71%)
Jul 16, 2003	2.660	2.660	2.550	2.550	4,800	-0.06(-2.30%)
Jul 15, 2003	2.610	2.610	2.600	2.610	2,600	+0.04(+1.56%)
Jul 14, 2003	2.540	2.750	2.530	2.570	23,000	-0.07(-2.65%)
Jul 11, 2003	2.500	2.640	2.480	2.640	4,200	+0.09(+3.53%)
Jul 10, 2003	2.650	2.650	2.460	2.550	8,500	+0.10(+4.08%)
Jul 09, 2003	2.580	2.650	2.450	2.450	10,700	-0.15(-5.77%)
Jul 08, 2003	2.400	2.750	2.400	2.600	21,200	+0.11(+4.42%)
Jul 07, 2003	2.350	2.600	2.340	2.490	16,100	+0.09(+3.75%)
Jul 03, 2003	2.400	2.400	2.400	2.400	5,100	-0.02(-0.83%)
Jul 02, 2003	2.450	2.420	2.410	2.420	1,400	-0.03(-1.22%)
Jul 01, 2003	2.503	2.503	2.000	2.450	6,400	-0.08(-3.12%)
Jun 30, 2003	2.500	2.530	2.500	2.529	3,400	-0.06(-2.36%)
Jun 27, 2003	2.610	2.610	2.500	2.590	3,700	+0.04(+1.57%)
Jun 26, 2003	2.650	2.650	2.540	2.550	5,300	-0.11(-4.14%)
Jun 25, 2003	2.790	2.800	2.660	2.660	3,000	-0.08(-2.92%)
Jun 24, 2003	2.850	2.850	2.740	2.740	14,900	-0.02(-0.72%)
Jun 23, 2003	2.900	2.920	2.760	2.760	31,000	-0.09(-3.16%)
Jun 20, 2003	2.690	3.000	2.650	2.850	20,300	+0.33(+13.32%)
Jun 19, 2003	2.590	2.640	2.370	2.515	33,200	+0.10(+4.36%)
Jun 18, 2003	2.420	2.420	2.350	2.410	4,000	-0.01(-0.41%)
Jun 17, 2003	2.330	2.420	2.250	2.420	13,800	+0.10(+4.31%)
Jun 16, 2003	2.410	2.410	2.220	2.320	9,200	+0.02(+0.83%)
Jun 13, 2003	2.490	2.490	2.250	2.301	5,000	-0.14(-5.70%)
Jun 12, 2003	2.400	2.480	2.300	2.440	9,700	+0.01(+0.41%)
Jun 11, 2003	2.400	2.450	2.320	2.430	5,900	-0.02(-0.82%)
Jun 10, 2003	2.310	2.450	2.310	2.450	15,500	+0.15(+6.52%)
Jun 09, 2003	2.540	2.540	2.300	2.300	24,500	-0.15(-6.12%)
Jun 06, 2003	2.670	2.670	2.320	2.450	18,400	+0.13(+5.60%)
Jun 05, 2003	2.450	2.500	2.300	2.320	27,100	-0.13(-5.31%)
Jun 04, 2003	2.350	2.550	1.960	2.450	67,100	+0.27(+12.39%)
Jun 03, 2003	2.060	2.210	1.960	2.180	23,500	+0.14(+6.86%)

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.