Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	5.020	5.170	5.010	5.130	126,219	-0.04(-0.77%)
Aug 30, 2006	5.270	5.400	5.130	5.170	120,430	-0.14(-2.64%)
Aug 29, 2006	5.110	5.360	5.110	5.310	301,631	+0.20(+3.91%)
Aug 28, 2006	5.250	5.340	5.000	5.110	237,750	-0.14(-2.67%)
Aug 25, 2006	5.400	5.400	5.210	5.250	236,208	-0.14(-2.60%)
Aug 24, 2006	5.550	5.580	5.260	5.390	346,983	-0.20(-3.58%)
Aug 23, 2006	6.030	6.070	5.400	5.590	1,298,299	-1.22(-17.91%)
Aug 22, 2006	6.650	6.900	6.330	6.810	562,207	+0.27(+4.13%)
Aug 21, 2006	6.570	6.670	6.340	6.540	209,828	-0.12(-1.80%)
Aug 18, 2006	6.750	6.750	6.420	6.660	72,644	-0.03(-0.45%)
Aug 17, 2006	6.520	6.890	6.400	6.690	156,683	+0.21(+3.24%)
Aug 16, 2006	6.380	6.640	6.240	6.480	168,119	+0.21(+3.35%)
Aug 15, 2006	7.000	7.130	6.210	6.270	585,482	-0.73(-10.43%)
Aug 14, 2006	7.110	7.440	6.830	7.000	390,809	+0.00(+0.00%)
Aug 11, 2006	7.180	7.240	6.900	7.000	124,404	-0.04(-0.57%)
Aug 10, 2006	7.300	7.300	6.790	7.040	173,820	-0.12(-1.68%)
Aug 09, 2006	7.000	7.580	6.940	7.160	666,950	+0.24(+3.47%)
Aug 08, 2006	6.750	7.000	6.610	6.920	232,088	+0.14(+2.06%)
Aug 07, 2006	6.830	6.970	6.580	6.780	163,558	+0.04(+0.59%)
Aug 04, 2006	6.980	7.150	6.590	6.740	256,154	-0.19(-2.74%)
Aug 03, 2006	7.100	7.350	6.750	6.930	330,944	-0.17(-2.39%)
Aug 02, 2006	6.690	7.280	6.680	7.100	940,074	+0.48(+7.25%)
Aug 01, 2006	6.100	6.810	6.040	6.620	332,929	+0.46(+7.47%)
Jul 31, 2006	6.360	6.460	6.010	6.160	216,850	-0.10(-1.60%)
Jul 28, 2006	6.300	6.380	6.190	6.260	113,484	+0.05(+0.81%)
Jul 27, 2006	6.520	6.630	6.150	6.210	165,437	-0.25(-3.87%)
Jul 26, 2006	6.260	6.650	6.130	6.460	237,028	+0.26(+4.19%)
Jul 25, 2006	6.150	6.400	6.140	6.200	108,592	+0.03(+0.49%)
Jul 24, 2006	6.230	6.460	6.150	6.170	210,811	+0.07(+1.15%)
Jul 21, 2006	6.840	6.840	6.060	6.100	585,446	-0.80(-11.59%)
Jul 20, 2006	6.630	7.590	6.480	6.900	1,271,253	+0.41(+6.32%)
Jul 19, 2006	6.480	6.740	6.340	6.490	229,638	+0.12(+1.88%)
Jul 18, 2006	6.580	6.790	6.250	6.370	273,733	-0.13(-2.00%)
Jul 17, 2006	6.540	6.930	6.420	6.500	356,709	-0.34(-4.97%)
Jul 14, 2006	6.260	6.940	6.160	6.840	456,236	+0.64(+10.32%)
Jul 13, 2006	6.010	6.470	5.880	6.200	638,451	+0.06(+0.98%)
Jul 12, 2006	6.400	7.250	6.050	6.140	2,999,937	-0.23(-3.61%)
Jul 11, 2006	5.850	6.660	5.400	6.370	2,355,199	+2.17(+51.67%)
Jul 10, 2006	4.200	4.270	4.000	4.200	45,300	-0.04(-0.94%)
Jul 07, 2006	3.960	4.242	3.960	4.240	23,352	+0.10(+2.42%)
Jul 06, 2006	3.960	4.250	3.960	4.140	29,254	+0.16(+4.02%)
Jul 05, 2006	3.740	4.000	3.700	3.980	22,319	-0.02(-0.50%)
Jul 03, 2006	3.900	4.010	3.900	4.000	4,477	+0.09(+2.30%)
Jun 30, 2006	3.740	3.930	3.670	3.910	18,263	-0.01(-0.26%)
Jun 29, 2006	3.730	3.920	3.730	3.920	8,700	+0.08(+2.08%)
Jun 28, 2006	3.700	3.870	3.700	3.840	24,700	+0.14(+3.78%)
Jun 27, 2006	3.700	3.850	3.700	3.700	11,536	-0.02(-0.54%)
Jun 26, 2006	3.730	3.800	3.700	3.720	33,500	-0.07(-1.85%)
Jun 23, 2006	3.840	3.840	3.790	3.790	9,900	-0.11(-2.82%)
Jun 22, 2006	3.820	3.950	3.741	3.900	6,100	+0.10(+2.63%)
Jun 21, 2006	3.710	3.860	3.700	3.800	20,193	+0.09(+2.43%)
Jun 20, 2006	3.700	3.810	3.700	3.710	16,518	-0.02(-0.54%)
Jun 19, 2006	3.700	3.970	3.650	3.730	18,838	+0.00(+0.00%)
Jun 16, 2006	3.730	3.800	3.700	3.730	18,250	-0.10(-2.61%)
Jun 15, 2006	3.770	3.850	3.750	3.830	34,932	-0.03(-0.77%)
Jun 14, 2006	3.760	3.860	3.760	3.860	9,558	+0.11(+2.93%)
Jun 13, 2006	3.732	3.840	3.720	3.750	5,243	+0.01(+0.27%)
Jun 12, 2006	3.650	3.750	3.650	3.740	23,437	-0.06(-1.58%)
Jun 09, 2006	3.840	3.940	3.770	3.800	10,550	+0.00(+0.00%)
Jun 08, 2006	3.580	3.810	3.580	3.800	12,600	-0.03(-0.78%)
Jun 07, 2006	3.750	3.920	3.750	3.830	16,102	+0.08(+2.13%)
Jun 06, 2006	3.760	3.900	3.730	3.750	24,250	+0.01(+0.27%)
Jun 05, 2006	3.750	3.780	3.740	3.740	19,224	-0.01(-0.27%)
Jun 02, 2006	3.740	3.750	3.740	3.750	12,124	+0.02(+0.54%)

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.