Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	5.250	5.340	5.171	5.220	21,645	+0.02(+0.38%)
Aug 30, 2010	5.100	5.390	5.100	5.200	46,058	+0.14(+2.77%)
Aug 27, 2010	5.060	5.130	4.970	5.060	30,498	+0.04(+0.90%)
Aug 26, 2010	5.140	5.140	5.000	5.015	20,900	-0.10(-1.86%)
Aug 25, 2010	5.030	5.110	4.980	5.110	27,820	+0.08(+1.69%)
Aug 24, 2010	4.990	5.050	4.940	5.025	14,997	-0.03(-0.69%)
Aug 23, 2010	4.990	5.140	4.950	5.060	41,181	+0.10(+2.02%)
Aug 20, 2010	5.010	5.070	4.850	4.960	45,796	-0.10(-1.98%)
Aug 19, 2010	5.290	5.330	4.992	5.060	79,592	-0.21(-3.98%)
Aug 18, 2010	5.210	5.450	5.150	5.270	218,259	+0.41(+8.44%)
Aug 17, 2010	4.800	5.000	4.800	4.860	116,940	+0.14(+2.97%)
Aug 16, 2010	4.700	4.950	4.600	4.720	55,026	+0.03(+0.64%)
Aug 13, 2010	4.750	4.790	4.650	4.690	41,362	-0.05(-1.05%)
Aug 12, 2010	4.960	4.960	4.620	4.740	166,049	-0.31(-6.14%)
Aug 11, 2010	5.110	5.330	5.000	5.050	95,127	-0.21(-3.99%)
Aug 10, 2010	5.170	5.440	5.170	5.260	48,485	+0.01(+0.19%)
Aug 09, 2010	5.180	5.260	5.150	5.250	36,866	+0.09(+1.74%)
Aug 06, 2010	5.060	5.180	5.060	5.160	44,710	+0.01(+0.19%)
Aug 05, 2010	5.120	5.160	5.060	5.150	24,545	-0.01(-0.19%)
Aug 04, 2010	5.180	5.230	5.060	5.160	61,840	-0.04(-0.77%)
Aug 03, 2010	5.180	5.318	5.150	5.200	40,661	-0.03(-0.58%)
Aug 02, 2010	5.250	5.380	5.230	5.230	28,082	-0.02(-0.38%)
Jul 30, 2010	5.280	5.440	5.240	5.250	20,822	-0.06(-1.13%)
Jul 29, 2010	5.400	5.440	5.280	5.310	34,218	-0.09(-1.66%)
Jul 28, 2010	5.320	5.440	5.250	5.400	36,631	+0.05(+0.93%)
Jul 27, 2010	5.630	5.630	5.270	5.350	41,606	-0.28(-4.97%)
Jul 26, 2010	5.529	5.635	5.440	5.630	18,378	+0.12(+2.18%)
Jul 23, 2010	5.520	5.580	5.455	5.510	6,040	-0.04(-0.72%)
Jul 22, 2010	5.500	5.630	5.300	5.550	30,618	+0.07(+1.28%)
Jul 21, 2010	5.570	5.620	5.420	5.480	32,463	-0.02(-0.37%)
Jul 20, 2010	5.600	5.640	5.500	5.500	14,660	-0.09(-1.61%)
Jul 19, 2010	5.710	5.710	5.460	5.590	27,674	-0.02(-0.36%)
Jul 16, 2010	5.620	5.640	5.510	5.610	15,455	-0.02(-0.36%)
Jul 15, 2010	5.550	5.750	5.550	5.630	3,291	-0.01(-0.16%)
Jul 14, 2010	5.510	5.720	5.510	5.639	28,740	+0.13(+2.34%)
Jul 13, 2010	5.430	5.510	5.300	5.510	27,459	+0.20(+3.77%)
Jul 12, 2010	5.020	5.320	5.020	5.310	16,533	-0.05(-0.95%)
Jul 09, 2010	5.410	5.840	5.200	5.361	50,356	+0.14(+2.70%)
Jul 08, 2010	5.110	5.360	5.090	5.220	20,200	+0.13(+2.55%)
Jul 07, 2010	4.800	5.090	4.720	5.090	23,960	+0.28(+5.82%)
Jul 06, 2010	4.920	4.970	4.770	4.810	33,581	-0.07(-1.43%)
Jul 02, 2010	4.900	5.010	4.830	4.880	26,450	-0.03(-0.61%)
Jul 01, 2010	5.100	5.117	4.550	4.910	119,748	-0.24(-4.66%)
Jun 30, 2010	5.240	5.250	5.150	5.150	15,254	-0.09(-1.72%)
Jun 29, 2010	5.300	5.390	5.140	5.240	23,540	-0.23(-4.20%)
Jun 25, 2010	5.370	5.700	5.280	5.470	51,959	+0.14(+2.63%)
Jun 24, 2010	5.410	5.440	5.290	5.330	9,845	-0.09(-1.66%)
Jun 23, 2010	5.300	5.440	5.270	5.420	10,054	+0.12(+2.26%)
Jun 22, 2010	5.360	5.470	5.300	5.300	8,999	-0.10(-1.85%)
Jun 21, 2010	5.400	5.440	5.350	5.400	11,570	+0.08(+1.50%)
Jun 18, 2010	5.380	5.380	5.250	5.320	9,610	-0.12(-2.21%)
Jun 17, 2010	5.450	5.480	5.360	5.440	5,029	+0.03(+0.55%)
Jun 16, 2010	5.500	5.500	5.350	5.410	17,923	-0.09(-1.64%)
Jun 15, 2010	5.300	5.550	5.250	5.500	10,370	+0.20(+3.77%)
Jun 14, 2010	5.310	5.540	5.300	5.300	24,374	+0.03(+0.57%)
Jun 11, 2010	5.200	5.310	4.940	5.270	8,647	-0.03(-0.57%)
Jun 10, 2010	5.310	5.340	5.230	5.300	11,215	+0.07(+1.34%)
Jun 09, 2010	5.280	5.370	5.180	5.230	12,190	+0.04(+0.77%)
Jun 08, 2010	5.200	5.249	4.890	5.190	107,064	-0.01(-0.19%)
Jun 07, 2010	5.530	5.530	5.200	5.200	30,589	-0.30(-5.45%)
Jun 04, 2010	5.700	5.930	5.450	5.500	63,947	-0.42(-7.09%)
Jun 03, 2010	5.490	6.060	5.320	5.920	76,841	+0.47(+8.62%)
Jun 02, 2010	5.470	5.470	5.320	5.450	33,366	+0.04(+0.74%)

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.