Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	3.458	3.458	3.360	3.400	9,300	-0.10(-2.86%)
Oct 28, 2004	3.350	3.500	3.350	3.500	1,400	+0.15(+4.48%)
Oct 27, 2004	3.330	3.350	3.330	3.350	2,300	-0.04(-1.15%)
Oct 26, 2004	3.389	3.389	3.389	3.389	300	-0.01(-0.32%)
Oct 25, 2004	3.330	3.419	3.330	3.400	11,100	+0.00(+0.00%)
Oct 22, 2004	3.400	3.650	3.400	3.400	26,400	+0.00(+0.00%)
Oct 21, 2004	3.410	3.500	3.400	3.400	5,200	-0.04(-1.16%)
Oct 20, 2004	3.490	3.500	3.410	3.440	7,600	-0.04(-1.15%)
Oct 19, 2004	3.400	3.490	3.400	3.480	7,000	+0.08(+2.35%)
Oct 18, 2004	3.330	3.489	3.330	3.400	9,500	+0.00(+0.00%)
Oct 15, 2004	3.400	3.490	3.400	3.400	4,200	-0.10(-2.86%)
Oct 14, 2004	3.370	3.500	3.370	3.500	2,900	+0.03(+0.86%)
Oct 13, 2004	3.330	3.500	3.330	3.470	10,100	-0.07(-1.95%)
Oct 12, 2004	3.410	3.550	3.370	3.539	10,000	+0.22(+6.60%)
Oct 11, 2004	3.370	3.440	3.320	3.320	4,400	-0.12(-3.49%)
Oct 08, 2004	3.490	3.490	3.410	3.440	1,200	-0.02(-0.61%)
Oct 07, 2004	3.370	3.550	3.370	3.461	7,800	+0.06(+1.79%)
Oct 06, 2004	3.360	3.500	3.360	3.400	18,900	-0.10(-2.86%)
Oct 05, 2004	3.520	3.520	3.380	3.500	17,500	+0.06(+1.77%)
Oct 04, 2004	3.450	3.499	3.350	3.439	9,700	+0.04(+1.15%)
Oct 01, 2004	3.350	3.500	3.350	3.400	8,600	-0.10(-2.86%)
Sep 30, 2004	3.420	3.530	3.280	3.500	10,800	+0.03(+0.86%)
Sep 29, 2004	3.200	3.540	3.200	3.470	53,100	+0.27(+8.44%)
Sep 28, 2004	2.950	3.200	2.810	3.200	43,500	+0.10(+3.23%)
Sep 27, 2004	2.750	3.100	2.750	3.100	26,400	+0.11(+3.71%)
Sep 24, 2004	2.910	3.000	2.900	2.989	6,700	+0.03(+0.98%)
Sep 23, 2004	2.950	2.960	2.890	2.960	3,500	+0.13(+4.59%)
Sep 22, 2004	2.900	2.900	2.710	2.830	1,800	-0.02(-0.70%)
Sep 21, 2004	2.720	2.870	2.710	2.850	3,500	+0.05(+1.79%)
Sep 20, 2004	2.910	3.050	2.690	2.800	11,700	-0.20(-6.67%)
Sep 17, 2004	3.002	3.002	2.910	3.000	10,600	-0.09(-2.91%)
Sep 16, 2004	3.100	3.100	3.090	3.090	2,600	-0.01(-0.32%)
Sep 15, 2004	3.000	3.180	3.000	3.100	5,400	-0.04(-1.27%)
Sep 14, 2004	3.060	3.200	3.060	3.140	6,800	+0.04(+1.29%)
Sep 13, 2004	3.050	3.200	3.010	3.100	12,300	+0.00(+0.00%)
Sep 10, 2004	3.000	3.200	3.000	3.100	6,583	+0.02(+0.65%)
Sep 09, 2004	3.150	3.190	3.050	3.080	9,800	-0.07(-2.22%)
Sep 08, 2004	3.120	3.300	3.120	3.150	8,500	+0.07(+2.27%)
Sep 07, 2004	3.189	3.189	3.050	3.080	10,030	-0.02(-0.65%)
Sep 03, 2004	2.920	3.200	2.920	3.100	7,900	-0.09(-2.82%)
Sep 02, 2004	3.100	3.210	3.100	3.190	1,800	+0.07(+2.24%)
Sep 01, 2004	3.210	3.210	3.120	3.120	300	-0.03(-0.95%)
Aug 31, 2004	3.150	3.240	3.110	3.150	8,400	+0.01(+0.32%)
Aug 30, 2004	3.270	3.290	3.060	3.140	2,900	-0.11(-3.38%)
Aug 27, 2004	3.290	3.290	3.050	3.250	5,300	-0.02(-0.61%)
Aug 26, 2004	3.220	3.280	3.030	3.270	6,300	+0.04(+1.24%)
Aug 25, 2004	3.300	3.350	3.030	3.230	15,800	+0.16(+5.21%)
Aug 24, 2004	3.230	3.370	3.050	3.070	27,700	-0.29(-8.63%)
Aug 23, 2004	3.310	3.400	3.160	3.360	5,500	+0.06(+1.82%)
Aug 20, 2004	3.050	3.380	3.050	3.300	13,100	+0.10(+3.12%)
Aug 19, 2004	3.230	3.290	3.150	3.200	9,900	+0.00(+0.00%)
Aug 18, 2004	3.100	3.310	3.100	3.200	12,550	-0.13(-3.90%)
Aug 17, 2004	3.400	3.400	3.130	3.330	19,700	+0.28(+9.18%)
Aug 16, 2004	3.310	3.310	2.940	3.050	11,900	-0.08(-2.56%)
Aug 13, 2004	3.040	3.290	2.990	3.130	11,200	+0.09(+2.96%)
Aug 12, 2004	3.010	3.040	2.930	3.040	4,700	+0.00(+0.00%)
Aug 11, 2004	3.005	3.040	3.000	3.040	1,300	+0.04(+1.20%)
Aug 10, 2004	2.910	3.170	2.910	3.004	3,900	+0.04(+1.49%)
Aug 09, 2004	2.960	3.180	2.940	2.960	1,735	-0.09(-2.95%)
Aug 06, 2004	3.400	3.400	2.910	3.050	8,300	+0.03(+0.99%)
Aug 05, 2004	3.040	3.380	2.970	3.020	8,000	+0.03(+0.97%)
Aug 04, 2004	2.990	3.190	2.860	2.991	11,300	-0.01(-0.30%)
Aug 03, 2004	2.980	3.180	2.950	3.000	7,998	+0.08(+2.74%)

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.