Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	3.520	3.530	3.520	3.530	871	-0.03(-0.84%)
Jul 30, 2008	3.740	3.750	3.550	3.560	5,675	-0.15(-4.04%)
Jul 29, 2008	3.710	3.710	3.710	3.710	166	+0.16(+4.51%)
Jul 28, 2008	3.550	3.550	3.550	3.550	0	+0.00(+0.00%)
Jul 25, 2008	3.570	3.620	3.540	3.550	9,966	-0.02(-0.56%)
Jul 24, 2008	3.550	3.720	3.550	3.570	900	+0.00(+0.00%)
Jul 23, 2008	3.730	3.730	3.530	3.570	14,820	-0.16(-4.29%)
Jul 22, 2008	3.590	3.730	3.590	3.730	6,552	+0.01(+0.27%)
Jul 21, 2008	3.680	3.750	3.670	3.720	9,161	+0.16(+4.49%)
Jul 18, 2008	3.560	3.587	3.500	3.560	7,144	-0.01(-0.28%)
Jul 17, 2008	3.580	3.600	3.550	3.570	5,771	+0.04(+1.13%)
Jul 16, 2008	3.530	3.530	3.530	3.530	1,700	-0.15(-4.07%)
Jul 15, 2008	3.500	3.740	3.500	3.680	1,860	+0.15(+4.25%)
Jul 14, 2008	3.600	3.610	3.530	3.530	1,050	-0.07(-1.94%)
Jul 11, 2008	3.710	3.710	3.600	3.600	1,842	-0.18(-4.76%)
Jul 10, 2008	3.670	3.860	3.670	3.780	7,745	+0.06(+1.61%)
Jul 09, 2008	3.840	3.850	3.630	3.720	5,662	-0.06(-1.59%)
Jul 08, 2008	3.750	3.880	3.700	3.780	22,558	+0.03(+0.80%)
Jul 07, 2008	3.520	3.780	3.520	3.750	28,200	+0.23(+6.53%)
Jul 04, 2008	3.480	3.520	3.300	3.520	9,100	+0.00(+0.00%)
Jul 03, 2008	3.480	3.520	3.300	3.520	9,100	-0.11(-3.03%)
Jul 02, 2008	3.560	3.700	3.540	3.630	17,666	+0.17(+4.91%)
Jul 01, 2008	3.430	3.520	3.260	3.460	23,745	-0.05(-1.42%)
Jun 30, 2008	3.520	3.560	3.430	3.510	3,495	-0.03(-0.85%)
Jun 27, 2008	3.530	3.560	3.520	3.540	12,328	+0.01(+0.28%)
Jun 26, 2008	3.570	3.690	3.530	3.530	20,300	-0.17(-4.59%)
Jun 25, 2008	3.600	3.770	3.520	3.700	29,708	+0.10(+2.78%)
Jun 24, 2008	3.470	3.600	3.400	3.600	16,453	+0.10(+2.86%)
Jun 23, 2008	3.610	3.610	3.490	3.500	22,287	-0.06(-1.69%)
Jun 20, 2008	3.610	3.620	3.550	3.560	3,290	-0.01(-0.28%)
Jun 19, 2008	3.610	3.650	3.550	3.570	35,664	-0.08(-2.11%)
Jun 18, 2008	3.570	3.650	3.550	3.647	9,700	+0.08(+2.16%)
Jun 17, 2008	3.670	3.670	3.570	3.570	9,558	-0.10(-2.73%)
Jun 16, 2008	3.610	3.760	3.610	3.670	64,720	+0.06(+1.66%)
Jun 13, 2008	3.570	3.610	3.550	3.610	16,514	+0.06(+1.69%)
Jun 12, 2008	3.550	3.560	3.550	3.550	9,500	-0.02(-0.56%)
Jun 11, 2008	3.550	3.700	3.550	3.570	22,829	+0.02(+0.56%)
Jun 10, 2008	3.570	3.610	3.460	3.550	5,750	+0.01(+0.28%)
Jun 09, 2008	3.580	3.580	3.420	3.540	35,400	-0.07(-1.94%)
Jun 06, 2008	3.580	3.690	3.520	3.610	18,120	+0.02(+0.56%)
Jun 05, 2008	3.580	3.650	3.560	3.590	48,749	+0.06(+1.70%)
Jun 04, 2008	3.580	3.600	3.530	3.530	7,995	-0.01(-0.28%)
Jun 03, 2008	3.540	3.640	3.530	3.540	2,900	-0.03(-0.84%)
Jun 02, 2008	3.650	3.660	3.520	3.570	18,960	-0.03(-0.83%)
May 30, 2008	3.600	3.660	3.550	3.600	15,800	+0.08(+2.27%)
May 29, 2008	3.620	3.700	3.520	3.520	20,571	-0.18(-4.86%)
May 28, 2008	3.610	3.700	3.600	3.700	17,452	+0.10(+2.78%)
May 27, 2008	3.590	3.600	3.520	3.600	24,388	+0.00(+0.00%)
May 26, 2008	3.530	3.620	3.480	3.600	6,600	+0.00(+0.00%)
May 23, 2008	3.530	3.620	3.480	3.600	6,600	+0.03(+0.84%)
May 22, 2008	3.550	3.570	3.380	3.570	25,537	+0.05(+1.42%)
May 21, 2008	3.530	3.540	3.500	3.520	19,300	-0.01(-0.28%)
May 20, 2008	3.540	3.556	3.520	3.530	10,450	+0.01(+0.28%)
May 19, 2008	3.560	3.560	3.510	3.520	15,954	-0.11(-3.03%)
May 16, 2008	3.640	3.660	3.610	3.630	18,471	-0.07(-1.89%)
May 15, 2008	3.720	3.720	3.650	3.700	14,895	+0.01(+0.27%)
May 14, 2008	3.660	3.730	3.650	3.690	15,123	+0.06(+1.65%)
May 13, 2008	3.620	3.720	3.620	3.630	15,820	+0.00(+0.00%)
May 12, 2008	3.740	3.750	3.590	3.630	18,726	-0.12(-3.20%)
May 09, 2008	3.510	3.750	3.500	3.750	26,172	+0.24(+6.84%)
May 08, 2008	3.620	3.640	3.510	3.510	15,888	-0.08(-2.31%)
May 07, 2008	3.500	3.770	3.500	3.593	57,745	+0.05(+1.50%)
May 06, 2008	3.520	3.610	3.490	3.540	35,619	+0.01(+0.29%)
May 05, 2008	3.580	3.730	3.500	3.530	53,690	-0.05(-1.48%)
May 02, 2008	3.600	3.730	3.520	3.583	109,529	-0.02(-0.47%)

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.