Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	10.56	10.69	10.46	10.57	12,888	+0.01(+0.09%)
Sep 29, 2014	10.54	10.60	10.39	10.56	10,557	-0.05(-0.47%)
Sep 26, 2014	10.68	10.74	10.60	10.61	14,207	+0.15(+1.43%)
Sep 25, 2014	10.41	10.74	10.41	10.46	10,703	-0.06(-0.57%)
Sep 24, 2014	10.53	10.61	10.50	10.52	3,378	+0.02(+0.19%)
Sep 23, 2014	10.39	10.64	10.39	10.50	24,435	-0.03(-0.28%)
Sep 22, 2014	10.43	10.64	10.43	10.53	24,160	-0.06(-0.57%)
Sep 19, 2014	10.50	10.60	10.33	10.59	39,036	+0.15(+1.44%)
Sep 18, 2014	10.55	10.64	10.44	10.44	16,435	-0.12(-1.18%)
Sep 17, 2014	10.66	10.69	10.51	10.56	11,765	-0.04(-0.42%)
Sep 16, 2014	10.53	10.70	10.53	10.61	7,970	+0.04(+0.38%)
Sep 15, 2014	10.50	10.72	10.46	10.57	19,838	+0.07(+0.67%)
Sep 12, 2014	10.62	10.65	10.50	10.50	4,435	-0.12(-1.13%)
Sep 11, 2014	10.62	10.75	10.56	10.62	10,522	+0.01(+0.09%)
Sep 10, 2014	10.64	10.76	10.64	10.61	5,588	+0.02(+0.19%)
Sep 09, 2014	10.55	10.77	10.54	10.59	17,960	+0.05(+0.47%)
Sep 08, 2014	10.56	10.70	10.52	10.54	13,449	-0.11(-1.03%)
Sep 05, 2014	10.69	10.70	10.53	10.65	10,172	-0.05(-0.47%)
Sep 04, 2014	10.52	10.72	10.52	10.70	12,725	+0.16(+1.52%)
Sep 03, 2014	10.75	10.95	10.51	10.54	16,230	-0.23(-2.14%)
Sep 02, 2014	10.99	10.99	10.75	10.77	22,147	-0.20(-1.82%)
Aug 29, 2014	10.99	10.97	10.97	10.97	4,400	+0.06(+0.55%)
Aug 28, 2014	11.01	11.19	10.90	10.91	13,720	-0.16(-1.45%)
Aug 27, 2014	11.06	11.21	10.93	11.07	15,794	+0.15(+1.37%)
Aug 26, 2014	11.13	11.25	10.92	10.92	18,184	-0.32(-2.85%)
Aug 25, 2014	11.11	11.25	10.94	11.24	11,450	+0.13(+1.17%)
Aug 22, 2014	11.17	11.19	10.95	11.11	8,309	-0.06(-0.54%)
Aug 21, 2014	11.50	11.50	11.17	11.17	21,979	-0.21(-1.85%)
Aug 20, 2014	10.91	11.46	10.90	11.38	46,014	+0.59(+5.47%)
Aug 19, 2014	10.41	10.79	10.41	10.79	44,140	+0.51(+4.96%)
Aug 18, 2014	10.55	10.55	10.25	10.28	13,517	-0.26(-2.47%)
Aug 15, 2014	10.66	10.66	10.33	10.54	17,581	+0.00(+0.00%)
Aug 14, 2014	10.47	10.66	10.40	10.54	19,430	+0.03(+0.29%)
Aug 13, 2014	10.49	10.53	10.49	10.51	4,754	+0.01(+0.10%)
Aug 12, 2014	10.15	10.53	10.15	10.50	7,086	+0.13(+1.26%)
Aug 11, 2014	10.18	10.46	9.970	10.37	9,913	+0.17(+1.66%)
Aug 08, 2014	10.29	10.36	10.15	10.20	8,878	-0.13(-1.26%)
Aug 07, 2014	10.23	10.35	10.13	10.33	7,128	+0.17(+1.67%)
Aug 06, 2014	10.00	10.20	9.900	10.16	6,320	+0.14(+1.40%)
Aug 05, 2014	10.16	10.16	10.01	10.02	7,892	-0.16(-1.57%)
Aug 04, 2014	10.17	10.29	10.10	10.18	13,623	+0.06(+0.59%)
Aug 01, 2014	10.58	10.63	10.03	10.12	48,687	-0.46(-4.35%)
Jul 31, 2014	10.46	10.66	10.44	10.58	6,310	+0.01(+0.09%)
Jul 30, 2014	10.49	10.64	10.49	10.57	8,986	-0.05(-0.47%)
Jul 29, 2014	10.49	10.70	10.48	10.62	11,628	+0.14(+1.34%)
Jul 28, 2014	10.52	10.68	10.41	10.48	13,175	-0.10(-0.95%)
Jul 25, 2014	10.44	10.62	10.40	10.58	7,658	+0.09(+0.86%)
Jul 24, 2014	10.54	10.70	10.36	10.49	15,546	-0.03(-0.29%)
Jul 23, 2014	10.53	10.65	10.45	10.52	5,218	-0.05(-0.47%)
Jul 22, 2014	10.43	10.58	10.41	10.57	8,433	+0.14(+1.34%)
Jul 21, 2014	10.41	10.57	10.40	10.43	21,063	-0.12(-1.14%)
Jul 18, 2014	10.62	10.70	10.37	10.55	22,554	-0.07(-0.66%)
Jul 17, 2014	10.67	10.74	10.62	10.62	30,877	-0.05(-0.47%)
Jul 16, 2014	10.61	10.70	10.61	10.67	3,480	+0.09(+0.85%)
Jul 15, 2014	10.61	10.64	10.56	10.58	7,350	-0.02(-0.19%)
Jul 14, 2014	10.59	10.68	10.53	10.60	14,020	+0.02(+0.19%)
Jul 11, 2014	10.51	10.69	10.47	10.58	10,971	-0.06(-0.56%)
Jul 10, 2014	10.56	10.69	10.50	10.64	13,856	+0.07(+0.66%)
Jul 09, 2014	10.57	10.62	10.56	10.57	7,835	-0.01(-0.09%)
Jul 08, 2014	10.61	10.65	10.52	10.58	18,463	-0.01(-0.09%)
Jul 07, 2014	10.70	10.70	10.51	10.59	12,859	-0.07(-0.66%)
Jul 03, 2014	10.74	10.66	10.66	10.66	5,200	+0.02(+0.19%)
Jul 02, 2014	10.65	10.73	10.60	10.64	17,795	+0.02(+0.19%)

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.