Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2009	0.9200	1.040	0.8200	0.9101	2,121	-0.03(-3.18%)
Mar 31, 2009	0.9700	0.9900	0.9400	0.9400	10,392	-0.06(-6.01%)
Mar 30, 2009	1.000	1.070	1.000	1.000	3,092	-0.09(-8.25%)
Mar 26, 2009	1.090	1.090	1.090	1.090	5,000	+0.01(+0.93%)
Mar 25, 2009	1.040	1.080	1.040	1.080	900	+0.06(+5.89%)
Mar 24, 2009	1.020	1.020	1.010	1.020	6,869	+0.00(+0.00%)
Mar 23, 2009	0.9600	1.020	0.9600	1.020	2,600	+0.06(+6.23%)
Mar 20, 2009	0.9900	0.9900	0.9601	0.9601	525	-0.02(-2.03%)
Mar 19, 2009	0.9800	0.9900	0.9800	0.9800	1,100	+0.01(+1.17%)
Mar 18, 2009	0.9700	0.9800	0.9687	0.9687	5,500	+0.01(+0.91%)
Mar 17, 2009	0.9900	1.000	0.9600	0.9600	6,100	+0.04(+4.35%)
Mar 16, 2009	0.8999	0.9699	0.8999	0.9200	4,761	+0.02(+2.22%)
Mar 13, 2009	0.9000	0.9100	0.8600	0.9000	5,000	+0.00(+0.00%)
Mar 12, 2009	0.9200	0.9200	0.9000	0.9000	600	+0.02(+2.27%)
Mar 11, 2009	0.8500	0.8800	0.8300	0.8800	2,137	+0.02(+2.33%)
Mar 10, 2009	0.8599	0.9099	0.7660	0.8600	1,920	-0.04(-4.43%)
Mar 09, 2009	0.8900	0.9100	0.7600	0.8999	12,240	-0.00(-0.01%)
Mar 06, 2009	0.9200	0.9399	0.9000	0.9000	6,966	-0.01(-1.10%)
Mar 05, 2009	0.9200	1.016	0.9100	0.9100	2,235	+0.00(+0.00%)
Mar 04, 2009	0.9200	0.9900	0.9100	0.9100	3,250	-0.03(-3.19%)
Mar 02, 2009	1.000	1.100	0.9300	0.9400	17,835	-0.06(-6.19%)
Feb 27, 2009	1.040	1.040	1.002	1.002	1,200	-0.04(-3.56%)
Feb 26, 2009	1.050	1.050	1.030	1.039	800	+0.01(+0.87%)
Feb 25, 2009	1.030	1.030	1.030	1.030	5,300	+0.00(+0.00%)
Feb 24, 2009	1.000	1.090	1.000	1.030	3,050	+0.00(+0.00%)
Feb 23, 2009	1.050	1.050	1.010	1.030	14,892	+0.02(+1.80%)
Feb 20, 2009	1.150	1.150	1.010	1.012	17,164	-0.10(-8.86%)
Feb 19, 2009	1.140	1.145	1.110	1.110	4,747	-0.04(-3.47%)
Feb 18, 2009	1.200	1.200	1.150	1.150	3,732	+0.00(+0.00%)
Feb 17, 2009	1.180	1.200	1.150	1.150	2,950	-0.05(-4.17%)
Feb 13, 2009	1.160	1.200	1.150	1.200	3,702	+0.04(+3.45%)
Feb 12, 2009	1.160	1.200	1.160	1.160	4,924	+0.01(+0.87%)
Feb 11, 2009	1.130	1.150	1.110	1.150	1,246	+0.02(+1.77%)
Feb 10, 2009	1.149	1.150	1.130	1.130	4,099	-0.02(-1.74%)
Feb 09, 2009	1.130	1.150	1.100	1.150	6,560	-0.03(-2.54%)
Feb 06, 2009	1.140	1.180	1.120	1.180	6,000	+0.00(+0.00%)
Feb 05, 2009	1.200	1.200	1.110	1.180	13,077	-0.02(-1.67%)
Feb 04, 2009	1.220	1.220	1.200	1.200	12,120	-0.02(-1.64%)
Feb 03, 2009	1.190	1.230	1.190	1.220	13,326	+0.03(+2.54%)

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.