Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	10.40	10.99	10.28	10.48	72,766	+0.25(+2.44%)
Apr 29, 2014	10.18	10.23	10.00	10.23	18,458	+0.00(+0.00%)
Apr 28, 2014	10.06	10.24	10.05	10.23	7,565	+0.17(+1.69%)
Apr 25, 2014	10.06	10.14	10.02	10.06	7,402	-0.11(-1.08%)
Apr 24, 2014	10.23	10.23	10.06	10.17	17,277	-0.07(-0.68%)
Apr 23, 2014	10.06	10.30	10.06	10.24	9,972	+0.04(+0.39%)
Apr 22, 2014	10.12	10.25	10.05	10.20	20,295	+0.01(+0.10%)
Apr 21, 2014	10.02	10.19	10.02	10.19	21,614	+0.00(+0.00%)
Apr 17, 2014	10.23	10.19	10.19	10.19	10,300	-0.01(-0.10%)
Apr 16, 2014	10.23	10.30	10.16	10.20	13,360	+0.06(+0.59%)
Apr 15, 2014	10.15	10.30	10.05	10.14	15,174	-0.04(-0.39%)
Apr 14, 2014	10.45	10.45	10.18	10.18	10,886	-0.10(-0.97%)
Apr 11, 2014	10.40	10.40	10.28	10.28	3,258	+0.00(+0.00%)
Apr 10, 2014	10.25	10.35	10.25	10.28	7,511	+0.07(+0.69%)
Apr 09, 2014	10.18	10.30	10.15	10.21	8,163	-0.02(-0.20%)
Apr 08, 2014	10.19	10.30	10.12	10.23	9,906	-0.03(-0.29%)
Apr 07, 2014	10.26	10.27	10.07	10.26	39,124	-0.11(-1.06%)
Apr 04, 2014	10.65	10.65	10.29	10.37	9,676	-0.29(-2.72%)
Apr 03, 2014	10.74	10.88	10.60	10.66	2,453	-0.06(-0.56%)
Apr 02, 2014	10.84	10.84	10.58	10.72	13,622	-0.19(-1.74%)
Apr 01, 2014	10.42	10.99	10.24	10.91	27,017	+0.49(+4.70%)
Mar 31, 2014	10.26	10.42	10.20	10.42	10,187	+0.24(+2.36%)
Mar 28, 2014	10.19	10.23	10.11	10.18	19,858	-0.02(-0.20%)
Mar 27, 2014	10.36	10.36	10.12	10.20	28,649	-0.12(-1.16%)
Mar 26, 2014	10.34	10.40	10.26	10.32	4,458	-0.02(-0.19%)
Mar 25, 2014	10.36	10.47	10.30	10.34	6,949	-0.03(-0.29%)
Mar 24, 2014	10.40	10.50	10.24	10.37	11,730	-0.16(-1.52%)
Mar 21, 2014	10.45	10.54	10.31	10.53	12,370	+0.05(+0.48%)
Mar 20, 2014	10.44	10.69	10.22	10.48	12,519	+0.03(+0.29%)
Mar 19, 2014	10.52	10.52	10.36	10.45	6,508	-0.12(-1.14%)
Mar 18, 2014	10.45	10.60	10.35	10.57	10,238	+0.19(+1.83%)
Mar 17, 2014	10.40	10.57	10.33	10.38	4,488	+0.01(+0.10%)
Mar 14, 2014	10.24	10.65	10.21	10.37	9,641	+0.03(+0.29%)
Mar 13, 2014	10.34	10.34	10.22	10.34	10,544	-0.05(-0.48%)
Mar 12, 2014	10.36	10.49	10.31	10.39	12,838	-0.03(-0.29%)
Mar 11, 2014	10.74	10.78	10.30	10.42	11,779	-0.38(-3.52%)
Mar 10, 2014	10.81	10.82	10.71	10.80	11,198	+0.06(+0.56%)
Mar 07, 2014	10.72	10.82	10.70	10.74	7,489	-0.05(-0.46%)
Mar 06, 2014	10.88	10.89	10.70	10.79	11,598	-0.06(-0.55%)
Mar 05, 2014	10.69	10.85	10.63	10.85	8,655	+0.16(+1.50%)
Mar 04, 2014	10.64	10.69	10.52	10.69	10,339	+0.17(+1.62%)
Mar 03, 2014	10.35	10.74	10.34	10.52	18,552	+0.17(+1.64%)
Feb 28, 2014	10.26	10.41	10.26	10.35	8,335	+0.09(+0.88%)
Feb 27, 2014	10.20	10.30	10.20	10.26	8,080	+0.04(+0.39%)
Feb 26, 2014	10.23	10.34	10.20	10.22	5,837	-0.01(-0.10%)
Feb 25, 2014	10.18	10.39	10.11	10.23	12,210	+0.10(+0.99%)
Feb 24, 2014	10.21	10.41	10.13	10.13	28,053	+0.05(+0.50%)
Feb 21, 2014	10.12	10.26	9.950	10.08	31,302	-0.06(-0.59%)
Feb 20, 2014	10.17	10.20	10.10	10.14	20,264	+0.01(+0.10%)
Feb 19, 2014	10.18	10.37	10.13	10.13	20,741	+0.02(+0.20%)
Feb 18, 2014	10.06	10.22	10.02	10.11	12,342	+0.07(+0.70%)
Feb 14, 2014	10.13	10.04	10.04	10.04	36,500	-0.13(-1.28%)
Feb 13, 2014	10.02	10.25	10.00	10.17	19,010	+0.15(+1.50%)
Feb 12, 2014	9.910	10.17	9.907	10.02	13,261	+0.09(+0.91%)
Feb 11, 2014	9.920	10.13	9.820	9.930	26,754	+0.07(+0.71%)
Feb 10, 2014	9.900	10.04	9.810	9.860	43,342	-0.07(-0.70%)
Feb 07, 2014	10.20	10.54	9.920	9.930	35,371	-0.17(-1.68%)
Feb 06, 2014	10.20	10.28	10.02	10.10	19,411	+0.07(+0.70%)
Feb 05, 2014	10.15	10.25	9.880	10.03	25,287	-0.15(-1.47%)
Feb 04, 2014	10.37	10.42	10.15	10.18	37,005	-0.19(-1.83%)

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.