Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	1.350	1.400	1.350	1.390	1,000	+0.16(+13.01%)
Jan 30, 2003	1.400	1.440	1.230	1.230	700	-0.17(-12.14%)
Jan 29, 2003	1.350	1.410	1.350	1.400	17,900	+0.00(+0.00%)
Jan 28, 2003	1.360	1.600	1.250	1.400	17,300	+0.15(+12.00%)
Jan 27, 2003	1.230	1.380	1.200	1.250	6,000	-0.08(-6.02%)
Jan 24, 2003	1.200	1.330	1.180	1.330	6,700	+0.13(+10.83%)
Jan 23, 2003	1.200	1.220	1.200	1.200	13,400	-0.01(-0.83%)
Jan 22, 2003	1.230	1.230	1.190	1.210	11,900	-0.07(-5.47%)
Jan 21, 2003	1.280	1.280	1.270	1.280	4,700	+0.08(+6.67%)
Jan 17, 2003	1.200	1.220	1.180	1.200	7,500	-0.02(-1.64%)
Jan 16, 2003	1.280	1.290	1.220	1.220	1,900	+0.02(+1.67%)
Jan 15, 2003	1.250	1.250	1.150	1.200	4,500	-0.05(-4.00%)
Jan 14, 2003	1.220	1.250	1.220	1.250	4,900	+0.04(+3.31%)
Jan 13, 2003	1.210	1.210	1.210	1.210	300	+0.00(+0.00%)
Jan 10, 2003	1.210	1.210	1.210	1.210	0	+0.00(+0.00%)
Jan 09, 2003	1.160	1.210	1.100	1.210	2,000	+0.09(+8.04%)
Jan 08, 2003	1.170	1.170	1.060	1.120	2,200	+0.06(+5.66%)
Jan 07, 2003	1.160	1.160	1.060	1.060	2,700	+0.01(+0.95%)
Jan 06, 2003	1.090	1.090	1.050	1.050	1,200	-0.10(-8.70%)
Jan 03, 2003	1.140	1.240	1.060	1.150	2,500	+0.09(+8.49%)
Jan 02, 2003	1.230	1.240	1.060	1.060	7,200	-0.10(-8.62%)
Dec 31, 2002	1.160	1.200	1.150	1.160	35,400	+0.05(+4.50%)
Dec 30, 2002	1.100	1.120	1.090	1.110	24,500	+0.01(+0.91%)
Dec 27, 2002	1.110	1.130	1.100	1.100	7,000	-0.05(-4.35%)
Dec 26, 2002	1.100	1.150	1.100	1.150	4,800	+0.03(+2.68%)
Dec 24, 2002	1.150	1.190	1.120	1.120	24,200	-0.06(-5.08%)
Dec 23, 2002	1.120	1.190	1.120	1.180	11,500	-0.02(-1.67%)
Dec 20, 2002	1.120	1.210	1.120	1.200	11,600	-0.00(-0.08%)
Dec 19, 2002	1.195	1.250	1.160	1.201	6,500	-0.08(-6.17%)
Dec 18, 2002	1.170	1.280	1.210	1.280	7,500	+0.07(+5.79%)
Dec 17, 2002	1.170	1.240	1.170	1.210	5,200	+0.01(+0.83%)
Dec 16, 2002	1.250	1.290	1.170	1.200	9,000	+0.00(+0.00%)
Dec 13, 2002	1.060	1.240	1.060	1.200	16,700	+0.04(+3.45%)
Dec 12, 2002	1.140	1.240	1.050	1.160	21,900	-0.01(-0.85%)
Dec 11, 2002	1.140	1.180	1.140	1.170	6,700	-0.08(-6.40%)
Dec 10, 2002	1.160	1.250	1.160	1.250	19,200	+0.03(+2.46%)
Dec 09, 2002	1.200	1.340	1.200	1.220	14,300	-0.03(-2.40%)
Dec 06, 2002	1.240	1.350	1.240	1.250	11,200	-0.08(-6.02%)
Dec 05, 2002	1.330	1.330	1.330	1.330	100	+0.03(+2.31%)
Dec 04, 2002	1.340	1.350	1.290	1.300	14,700	-0.03(-2.26%)
Dec 03, 2002	1.290	1.340	1.260	1.330	8,800	+0.04(+3.10%)
Dec 02, 2002	1.301	1.301	1.280	1.290	6,300	-0.01(-0.77%)
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%)

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.