Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	7.470	7.690	7.410	7.420	25,186	-0.09(-1.20%)
Jul 30, 2012	7.690	7.770	7.510	7.510	39,426	-0.19(-2.47%)
Jul 27, 2012	7.500	7.848	7.495	7.700	46,339	+0.25(+3.36%)
Jul 26, 2012	7.580	7.657	7.370	7.450	64,742	+0.01(+0.13%)
Jul 25, 2012	7.430	7.490	7.280	7.440	65,588	+0.02(+0.27%)
Jul 24, 2012	7.650	7.650	7.390	7.420	71,543	-0.23(-3.01%)
Jul 23, 2012	7.640	7.760	7.570	7.650	97,310	-0.11(-1.42%)
Jul 20, 2012	7.850	7.850	7.730	7.760	39,092	-0.11(-1.40%)
Jul 19, 2012	8.010	8.020	7.820	7.870	39,959	-0.04(-0.51%)
Jul 18, 2012	7.730	8.090	7.730	7.910	75,878	+0.15(+1.93%)
Jul 17, 2012	7.880	7.950	7.720	7.760	74,229	-0.04(-0.51%)
Jul 16, 2012	8.140	8.140	7.760	7.800	64,813	-0.34(-4.18%)
Jul 13, 2012	8.450	8.450	8.100	8.140	70,738	-0.27(-3.21%)
Jul 12, 2012	8.490	8.520	8.340	8.410	93,783	-0.17(-1.98%)
Jul 11, 2012	8.450	8.634	8.320	8.580	86,498	+0.18(+2.14%)
Jul 10, 2012	8.450	8.550	8.350	8.400	60,195	-0.10(-1.18%)
Jul 09, 2012	8.430	8.640	8.360	8.500	102,700	+0.00(+0.00%)
Jul 06, 2012	8.410	8.601	8.322	8.500	86,093	-0.01(-0.12%)
Jul 05, 2012	8.530	8.620	8.420	8.510	55,925	-0.03(-0.35%)
Jul 03, 2012	8.280	8.550	8.280	8.540	100,588	+0.33(+4.02%)
Jul 02, 2012	8.280	8.290	8.020	8.210	73,393	-0.03(-0.36%)
Jun 29, 2012	7.970	8.297	7.880	8.240	79,735	+0.44(+5.64%)
Jun 28, 2012	7.610	7.820	7.603	7.800	69,350	+0.09(+1.17%)
Jun 27, 2012	7.700	7.770	7.600	7.710	137,269	+0.02(+0.26%)
Jun 26, 2012	7.910	7.970	7.660	7.690	113,208	-0.21(-2.66%)
Jun 25, 2012	8.250	8.250	7.850	7.900	144,631	-0.37(-4.47%)
Jun 22, 2012	8.490	8.550	8.190	8.270	1,516,448	-0.16(-1.90%)
Jun 21, 2012	8.970	8.970	8.320	8.430	142,839	-0.50(-5.60%)
Jun 20, 2012	8.790	8.970	8.610	8.930	87,805	+0.14(+1.59%)
Jun 19, 2012	8.640	9.030	8.510	8.790	121,807	+0.20(+2.33%)
Jun 18, 2012	8.410	8.780	8.390	8.590	90,187	+0.15(+1.78%)
Jun 15, 2012	8.680	8.700	8.400	8.440	99,585	-0.24(-2.76%)
Jun 14, 2012	8.330	8.800	8.260	8.680	78,661	+0.31(+3.70%)
Jun 13, 2012	8.710	8.740	8.280	8.370	57,290	-0.43(-4.89%)
Jun 12, 2012	8.320	8.870	8.320	8.800	105,447	+0.42(+5.01%)
Jun 11, 2012	9.080	9.140	8.350	8.380	222,619	-0.09(-1.06%)
Jun 08, 2012	8.500	8.830	8.200	8.470	101,499	-0.06(-0.70%)
Jun 07, 2012	9.100	9.220	8.500	8.530	185,412	-0.47(-5.22%)
Jun 06, 2012	9.040	9.210	9.000	9.000	157,830	-0.04(-0.44%)
Jun 05, 2012	9.020	9.210	8.980	9.040	99,886	+0.04(+0.44%)
Jun 04, 2012	9.160	9.330	8.920	9.000	155,725	-0.16(-1.75%)
Jun 01, 2012	9.540	9.540	9.060	9.160	165,688	-0.53(-5.47%)
May 31, 2012	10.26	10.27	9.640	9.690	160,602	-0.57(-5.56%)
May 30, 2012	10.62	10.77	10.19	10.26	75,956	-0.46(-4.29%)
May 29, 2012	10.57	10.80	10.57	10.72	96,239	+0.18(+1.71%)
May 25, 2012	10.48	10.75	10.39	10.54	144,269	+0.01(+0.09%)
May 24, 2012	10.52	10.65	10.41	10.53	69,175	+0.01(+0.14%)
May 23, 2012	10.33	10.57	10.20	10.52	50,517	+0.12(+1.20%)
May 22, 2012	9.950	10.62	9.950	10.39	121,631	+0.44(+4.42%)
May 21, 2012	9.680	10.12	9.560	9.950	114,659	+0.27(+2.84%)
May 18, 2012	10.14	10.24	9.510	9.675	290,508	-0.51(-5.05%)
May 17, 2012	10.93	10.98	10.12	10.19	183,320	-0.75(-6.86%)
May 16, 2012	11.92	12.09	10.87	10.94	135,559	-0.99(-8.30%)
May 15, 2012	11.87	12.37	11.82	11.93	134,471	+0.03(+0.25%)
May 14, 2012	12.09	12.09	11.51	11.90	109,668	-0.20(-1.65%)
May 11, 2012	12.34	12.36	11.96	12.10	72,145	-0.18(-1.47%)
May 10, 2012	11.75	12.35	11.70	12.28	118,238	+0.53(+4.51%)
May 09, 2012	12.13	12.13	11.57	11.75	111,646	-0.49(-4.00%)
May 08, 2012	12.46	12.46	11.86	12.24	126,560	-0.08(-0.65%)
May 07, 2012	12.22	12.44	11.75	12.32	142,662	+0.10(+0.82%)
May 04, 2012	12.70	12.78	12.20	12.22	163,106	-0.50(-3.93%)
May 03, 2012	13.16	13.16	12.58	12.72	198,671	-0.38(-2.90%)
May 02, 2012	12.00	13.10	12.00	13.10	906,279	+1.77(+15.62%)

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.