Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	3.690	3.700	3.690	3.690	2,300	+0.01(+0.27%)
Jun 29, 2004	3.730	3.730	3.680	3.680	2,000	+0.02(+0.55%)
Jun 28, 2004	3.690	3.779	3.660	3.660	5,200	-0.07(-1.88%)
Jun 25, 2004	3.740	3.750	3.700	3.730	3,700	+0.08(+2.19%)
Jun 24, 2004	3.870	3.870	3.650	3.650	20,900	-0.14(-3.69%)
Jun 23, 2004	3.800	3.800	3.790	3.790	2,700	-0.01(-0.26%)
Jun 22, 2004	3.788	3.830	3.788	3.800	1,700	+0.04(+1.06%)
Jun 21, 2004	3.830	3.830	3.760	3.760	24,500	-0.14(-3.57%)
Jun 18, 2004	3.899	3.899	3.899	3.899	100	+0.04(+0.98%)
Jun 17, 2004	3.851	3.960	3.851	3.861	4,800	+0.06(+1.61%)
Jun 16, 2004	4.000	4.000	3.800	3.800	23,300	-0.16(-4.04%)
Jun 15, 2004	4.000	4.000	3.950	3.960	5,900	+0.08(+2.06%)
Jun 14, 2004	3.850	3.911	3.850	3.880	2,000	-0.10(-2.51%)
Jun 10, 2004	4.000	4.000	3.890	3.980	14,700	+0.11(+2.84%)
Jun 09, 2004	3.780	4.000	3.780	3.870	4,400	+0.01(+0.26%)
Jun 08, 2004	3.830	3.880	3.820	3.860	4,400	-0.08(-2.03%)
Jun 07, 2004	3.900	3.990	3.880	3.940	3,700	-0.04(-1.01%)
Jun 04, 2004	4.010	4.060	3.790	3.980	24,200	+0.03(+0.76%)
Jun 03, 2004	4.000	4.039	3.860	3.950	13,600	-0.11(-2.71%)
Jun 02, 2004	3.960	4.060	3.800	4.060	45,700	+0.13(+3.31%)
Jun 01, 2004	4.250	4.250	3.800	3.930	65,900	+0.35(+9.78%)
May 28, 2004	3.560	3.580	3.550	3.580	30,400	+0.06(+1.70%)
May 27, 2004	3.580	3.580	3.450	3.520	10,200	-0.01(-0.28%)
May 26, 2004	3.500	3.600	3.450	3.530	16,600	+0.03(+0.86%)
May 25, 2004	3.350	3.500	3.350	3.500	9,700	+0.00(+0.00%)
May 24, 2004	3.500	3.510	3.400	3.500	14,100	+0.00(+0.00%)
May 21, 2004	3.380	3.530	3.340	3.500	8,600	+0.06(+1.74%)
May 20, 2004	3.530	3.530	3.330	3.440	11,400	-0.12(-3.37%)
May 19, 2004	3.549	3.600	3.531	3.560	7,500	-0.04(-1.11%)
May 18, 2004	3.600	3.600	3.014	3.600	26,200	+0.05(+1.41%)
May 17, 2004	3.420	3.550	3.300	3.550	7,800	+0.10(+2.90%)
May 14, 2004	3.170	3.470	3.130	3.450	30,500	+0.19(+5.83%)
May 13, 2004	3.289	3.350	3.040	3.260	11,000	+0.07(+2.19%)
May 12, 2004	3.061	3.250	3.061	3.190	6,100	-0.02(-0.62%)
May 11, 2004	3.395	3.395	2.900	3.210	49,200	-0.19(-5.45%)
May 10, 2004	3.450	3.450	3.395	3.395	3,100	-0.10(-2.72%)
May 07, 2004	3.370	3.550	3.370	3.490	15,300	+0.09(+2.68%)
May 06, 2004	3.510	3.590	3.375	3.399	10,300	-0.20(-5.58%)
May 05, 2004	3.450	3.600	3.450	3.600	16,300	+0.10(+2.86%)
May 04, 2004	3.550	3.550	3.450	3.500	8,100	-0.09(-2.51%)
May 03, 2004	3.600	3.650	3.560	3.590	26,100	+0.02(+0.56%)
Apr 30, 2004	3.740	3.740	3.500	3.570	14,300	-0.16(-4.29%)
Apr 29, 2004	3.550	3.950	3.440	3.730	25,700	+0.48(+14.77%)
Apr 28, 2004	3.280	3.400	3.250	3.250	17,300	-0.10(-2.99%)
Apr 27, 2004	3.250	3.380	3.250	3.350	29,300	+0.09(+2.76%)
Apr 26, 2004	3.540	3.540	3.260	3.260	22,900	-0.43(-11.65%)
Apr 23, 2004	3.650	3.750	3.650	3.690	6,000	-0.07(-1.86%)
Apr 22, 2004	3.530	3.860	3.530	3.760	9,700	-0.02(-0.53%)
Apr 21, 2004	3.760	3.950	3.750	3.780	15,600	+0.09(+2.44%)
Apr 20, 2004	3.640	3.749	3.531	3.690	7,400	-0.06(-1.60%)
Apr 19, 2004	3.490	3.960	3.400	3.750	22,000	+0.25(+7.14%)
Apr 16, 2004	3.400	3.690	3.300	3.500	24,700	-0.13(-3.58%)
Apr 15, 2004	2.910	3.750	2.870	3.630	72,700	+0.73(+25.17%)
Apr 14, 2004	2.910	2.980	2.760	2.900	14,300	+0.04(+1.40%)
Apr 13, 2004	2.900	2.900	2.860	2.860	3,100	-0.09(-3.05%)
Apr 12, 2004	2.960	2.980	2.590	2.950	8,400	+0.00(+0.00%)
Apr 08, 2004	2.510	2.950	2.510	2.950	15,300	+0.02(+0.68%)
Apr 07, 2004	2.750	2.960	2.750	2.930	16,100	+0.27(+10.15%)
Apr 06, 2004	2.700	2.730	2.611	2.660	2,000	-0.04(-1.48%)
Apr 05, 2004	2.510	2.730	2.510	2.700	4,400	-0.01(-0.37%)
Apr 02, 2004	2.630	2.730	2.630	2.710	3,100	-0.02(-0.73%)

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.