Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jul 01, 2014	10.50	10.73	10.45	10.62	15,374	+0.14(+1.34%)
Jun 30, 2014	10.74	10.74	10.48	10.48	19,318	-0.25(-2.33%)
Jun 27, 2014	10.61	10.74	10.52	10.73	7,135	+0.12(+1.13%)
Jun 26, 2014	10.74	10.74	10.52	10.61	19,274	-0.13(-1.21%)
Jun 25, 2014	10.62	10.74	10.58	10.74	5,459	+0.17(+1.61%)
Jun 24, 2014	10.62	10.72	10.57	10.57	8,380	-0.14(-1.31%)
Jun 23, 2014	10.66	10.75	10.53	10.71	8,676	-0.08(-0.74%)
Jun 20, 2014	10.81	10.81	10.70	10.79	5,943	+0.04(+0.37%)
Jun 19, 2014	10.75	10.81	10.68	10.75	11,005	-0.05(-0.46%)
Jun 18, 2014	10.70	10.80	10.70	10.80	14,003	+0.02(+0.19%)
Jun 17, 2014	10.72	10.79	10.71	10.78	5,739	+0.00(+0.00%)
Jun 16, 2014	10.68	10.78	10.58	10.78	5,847	+0.05(+0.47%)
Jun 13, 2014	10.70	10.73	10.55	10.73	5,420	+0.08(+0.75%)
Jun 12, 2014	10.42	10.67	10.42	10.65	6,582	+0.16(+1.53%)
Jun 11, 2014	10.42	10.55	10.42	10.49	7,178	-0.01(-0.10%)
Jun 10, 2014	10.51	10.57	10.50	10.50	5,238	-0.07(-0.66%)
Jun 06, 2014	10.56	10.68	10.56	10.57	12,241	+0.03(+0.28%)
Jun 05, 2014	10.56	10.59	10.51	10.54	6,673	-0.01(-0.09%)
Jun 04, 2014	10.42	10.58	10.42	10.55	3,361	+0.04(+0.38%)
Jun 03, 2014	10.49	10.56	10.46	10.51	4,754	-0.04(-0.38%)
Jun 02, 2014	10.74	10.74	10.43	10.55	9,380	-0.06(-0.57%)
May 30, 2014	10.62	10.71	10.59	10.61	2,868	-0.01(-0.09%)
May 29, 2014	10.46	10.75	10.45	10.62	11,539	+0.08(+0.76%)
May 28, 2014	10.59	10.65	10.52	10.54	10,401	-0.01(-0.09%)
May 27, 2014	10.53	10.60	10.50	10.55	4,940	+0.00(+0.00%)
May 23, 2014	10.52	10.55	10.55	10.55	7,500	-0.04(-0.38%)
May 22, 2014	10.59	10.59	10.50	10.59	6,504	-0.05(-0.47%)
May 21, 2014	10.60	10.68	10.50	10.64	7,392	+0.04(+0.38%)
May 20, 2014	10.58	10.60	10.42	10.60	10,361	+0.04(+0.38%)
May 19, 2014	10.50	10.56	10.42	10.56	12,304	-0.01(-0.09%)
May 16, 2014	10.50	10.61	10.50	10.57	2,949	+0.10(+0.96%)
May 15, 2014	10.42	10.64	10.42	10.47	18,707	-0.03(-0.29%)
May 14, 2014	10.42	10.60	10.42	10.50	11,431	-0.15(-1.41%)
May 13, 2014	10.61	10.68	10.52	10.65	21,802	+0.05(+0.47%)
May 12, 2014	10.56	10.66	10.52	10.60	6,585	+0.11(+1.05%)
May 09, 2014	10.65	10.68	10.47	10.49	6,933	+0.00(+0.00%)
May 08, 2014	10.56	10.63	10.42	10.49	9,189	-0.13(-1.22%)
May 07, 2014	10.61	10.71	10.47	10.62	18,252	-0.08(-0.75%)
May 06, 2014	10.60	10.73	10.45	10.70	26,965	-0.02(-0.19%)
May 05, 2014	10.56	10.72	10.38	10.72	19,774	-0.02(-0.19%)
May 02, 2014	10.53	10.74	10.41	10.74	22,279	+0.12(+1.13%)

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.