Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	1.304	1.304	1.250	1.300	2,400	-0.01(-0.76%)
Nov 27, 2002	1.290	1.340	1.290	1.310	15,300	+0.06(+4.80%)
Nov 26, 2002	1.250	1.250	1.250	1.250	1,300	+0.00(+0.00%)
Nov 25, 2002	1.210	1.250	1.180	1.250	16,700	+0.05(+4.17%)
Nov 22, 2002	1.210	1.300	1.200	1.200	11,500	-0.03(-2.44%)
Nov 21, 2002	1.290	1.290	1.230	1.230	2,600	-0.10(-7.52%)
Nov 20, 2002	1.190	1.400	1.160	1.330	17,100	+0.14(+11.76%)
Nov 19, 2002	1.200	1.250	1.190	1.190	10,500	-0.01(-0.83%)
Nov 18, 2002	1.260	1.260	1.200	1.200	1,600	-0.10(-7.69%)
Nov 15, 2002	1.290	1.300	1.290	1.300	5,900	-0.01(-0.76%)
Nov 14, 2002	1.250	1.310	1.200	1.310	10,900	-0.01(-0.76%)
Nov 13, 2002	1.250	1.320	1.221	1.320	8,300	-0.02(-1.49%)
Nov 12, 2002	1.340	1.350	1.210	1.340	13,800	-0.01(-0.74%)
Nov 11, 2002	1.350	1.350	1.160	1.350	8,300	+0.03(+2.27%)
Nov 08, 2002	1.400	1.400	1.210	1.320	4,800	-0.10(-7.04%)
Nov 07, 2002	1.420	1.420	1.260	1.420	2,700	-0.01(-0.63%)
Nov 06, 2002	1.420	1.429	1.250	1.429	8,600	-0.01(-0.76%)
Nov 05, 2002	1.370	1.440	1.300	1.440	1,700	+0.14(+10.77%)
Nov 04, 2002	1.350	1.410	1.010	1.300	20,000	-0.15(-10.34%)
Nov 01, 2002	1.320	1.464	1.320	1.450	3,100	+0.03(+2.11%)
Oct 31, 2002	1.350	1.420	1.190	1.420	11,900	+0.03(+2.16%)
Oct 30, 2002	1.350	1.390	1.250	1.390	5,100	+0.19(+15.83%)
Oct 29, 2002	1.330	1.350	1.150	1.200	13,200	-0.13(-9.71%)
Oct 28, 2002	1.130	1.400	1.100	1.329	33,181	-0.07(-5.07%)
Oct 25, 2002	1.750	1.750	0.9200	1.400	40,600	+0.25(+21.74%)
Oct 24, 2002	1.090	1.150	1.090	1.150	630,000	+0.10(+9.52%)
Oct 23, 2002	1.180	1.190	0.8000	1.050	8,800	-0.14(-11.76%)
Oct 22, 2002	0.9000	1.190	0.9000	1.190	10,700	+0.19(+19.00%)
Oct 21, 2002	1.150	1.150	0.8000	1.000	20,900	-0.21(-17.36%)
Oct 18, 2002	0.7600	1.221	0.7500	1.210	67,600	+0.53(+77.94%)
Oct 16, 2002	0.6100	0.7000	0.6100	0.6800	20,100	+0.08(+13.33%)
Oct 15, 2002	0.6000	0.6000	0.5500	0.6000	11,100	-0.05(-7.69%)
Oct 14, 2002	0.5350	0.6500	0.5350	0.6500	15,200	+0.05(+8.33%)
Oct 11, 2002	0.5150	0.6000	0.5150	0.6000	6,200	+0.05(+9.09%)
Oct 10, 2002	0.4500	0.5600	0.4350	0.5500	16,500	+0.04(+7.84%)
Oct 09, 2002	0.4400	0.5110	0.4400	0.5100	65,644	+0.11(+27.50%)
Oct 08, 2002	0.4980	0.5300	0.3900	0.4000	58,000	-0.02(-5.88%)
Oct 07, 2002	0.4880	0.5300	0.4000	0.4250	43,500	+0.02(+6.25%)
Oct 04, 2002	0.4000	0.4600	0.4000	0.4000	78,200	+0.00(+0.00%)
Oct 03, 2002	0.3600	0.4550	0.3600	0.4000	16,700	+0.06(+17.65%)
Oct 02, 2002	0.4250	0.4900	0.3400	0.3400	45,400	-0.06(-15.00%)
Oct 01, 2002	0.2800	0.4500	0.2800	0.4000	36,300	+0.10(+33.33%)
Sep 30, 2002	0.4160	0.4900	0.3000	0.3000	48,909	-0.05(-14.29%)
Sep 27, 2002	0.3500	0.4300	0.3400	0.3500	22,600	+0.00(+0.00%)
Sep 26, 2002	0.4600	0.4600	0.3500	0.3500	31,700	-0.02(-5.41%)
Sep 25, 2002	0.3300	0.4030	0.3300	0.3700	39,300	+0.09(+32.14%)
Sep 24, 2002	0.3900	0.4100	0.2700	0.2800	24,650	-0.08(-22.22%)
Sep 20, 2002	0.4500	0.4500	0.2000	0.3600	77,400	+0.01(+2.86%)
Sep 19, 2002	0.5500	0.5500	0.3500	0.3500	36,500	-0.20(-36.36%)
Sep 17, 2002	0.5010	0.5500	0.5010	0.5500	1,000	+0.11(+25.00%)
Sep 16, 2002	0.6294	0.6300	0.4400	0.4400	12,600	-0.10(-18.52%)
Sep 12, 2002	0.5400	0.5400	0.5400	0.5400	3,100	+0.00(+0.00%)
Sep 11, 2002	0.6000	0.6000	0.5400	0.5400	4,400	+0.05(+10.20%)
Sep 10, 2002	0.5900	0.7400	0.4900	0.4900	23,050	-0.11(-18.33%)
Sep 09, 2002	0.5010	0.6500	0.5010	0.6000	11,100	+0.15(+33.33%)
Sep 06, 2002	0.6000	0.6000	0.4500	0.4500	23,700	-0.23(-33.82%)
Sep 04, 2002	0.6500	0.7000	0.6500	0.6800	5,700	-0.03(-4.23%)

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.