Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	10.70	10.95	10.50	10.84	88,405	+0.21(+1.98%)
Aug 30, 2012	10.71	10.76	10.36	10.63	67,941	-0.08(-0.75%)
Aug 29, 2012	10.53	10.82	10.41	10.71	70,050	+0.08(+0.75%)
Aug 27, 2012	10.58	10.76	10.26	10.63	164,290	+0.18(+1.72%)
Aug 24, 2012	9.980	10.63	9.960	10.45	220,913	+0.40(+3.98%)
Aug 23, 2012	10.00	10.20	9.590	10.05	384,157	+0.11(+1.11%)
Aug 22, 2012	9.700	10.09	9.511	9.940	580,230	+1.94(+24.25%)
Aug 21, 2012	7.950	8.140	7.880	8.000	212,709	+0.12(+1.52%)
Aug 20, 2012	7.890	7.910	7.750	7.880	50,481	+0.00(+0.00%)
Aug 17, 2012	7.610	7.900	7.510	7.880	87,935	+0.24(+3.14%)
Aug 16, 2012	7.510	7.660	7.400	7.640	88,915	+0.20(+2.69%)
Aug 15, 2012	7.400	7.580	7.400	7.440	38,633	+0.04(+0.54%)
Aug 14, 2012	7.430	7.550	7.300	7.400	46,604	-0.01(-0.13%)
Aug 13, 2012	7.530	7.615	7.250	7.410	27,940	-0.15(-1.98%)
Aug 10, 2012	7.650	7.650	7.530	7.560	42,000	-0.07(-0.92%)
Aug 09, 2012	7.600	7.791	7.574	7.630	24,811	+0.00(+0.00%)
Aug 08, 2012	7.690	7.750	7.610	7.630	38,920	-0.06(-0.78%)
Aug 07, 2012	7.420	7.830	7.380	7.690	83,763	+0.34(+4.63%)
Aug 06, 2012	7.300	7.509	7.290	7.350	44,667	+0.06(+0.82%)
Aug 03, 2012	7.340	7.340	7.230	7.290	43,051	+0.11(+1.53%)
Aug 02, 2012	7.160	7.335	7.150	7.180	36,432	-0.11(-1.51%)
Aug 01, 2012	7.450	7.620	7.240	7.290	58,006	-0.13(-1.75%)
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%)

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.