Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2004	2.650	2.650	2.600	2.600	1,400	+0.00(+0.00%)
Mar 30, 2004	2.650	2.650	2.560	2.600	6,700	+0.06(+2.36%)
Mar 29, 2004	2.600	2.600	2.540	2.540	1,700	-0.08(-3.05%)
Mar 26, 2004	2.598	2.700	2.550	2.620	4,600	+0.06(+2.34%)
Mar 25, 2004	2.560	2.600	2.560	2.560	3,200	-0.01(-0.39%)
Mar 24, 2004	2.630	2.630	2.560	2.570	3,300	+0.00(+0.00%)
Mar 23, 2004	2.560	2.680	2.560	2.570	2,500	-0.01(-0.43%)
Mar 22, 2004	2.700	2.700	2.570	2.581	1,200	-0.02(-0.73%)
Mar 19, 2004	2.560	2.700	2.560	2.600	8,700	+0.07(+2.77%)
Mar 18, 2004	2.589	2.589	2.520	2.530	3,000	-0.02(-0.78%)
Mar 17, 2004	2.550	2.550	2.550	2.550	400	+0.03(+1.19%)
Mar 16, 2004	2.690	2.700	2.520	2.520	2,300	-0.17(-6.32%)
Mar 15, 2004	2.660	2.700	2.550	2.690	17,900	-0.01(-0.37%)
Mar 12, 2004	2.670	2.740	2.670	2.700	4,600	+0.07(+2.66%)
Mar 11, 2004	2.670	2.680	2.630	2.630	4,500	-0.06(-2.23%)
Mar 10, 2004	2.720	2.720	2.640	2.690	13,700	-0.03(-1.10%)
Mar 09, 2004	2.660	2.730	2.620	2.720	10,100	+0.06(+2.26%)
Mar 08, 2004	2.750	2.750	2.660	2.660	2,800	-0.02(-0.75%)
Mar 05, 2004	2.660	2.740	2.620	2.680	3,200	+0.00(+0.00%)
Mar 04, 2004	2.750	2.750	2.660	2.680	4,200	-0.03(-1.11%)
Mar 03, 2004	2.680	2.710	2.660	2.710	8,600	+0.02(+0.74%)
Mar 02, 2004	2.680	2.690	2.670	2.690	3,500	+0.03(+1.13%)
Mar 01, 2004	2.670	2.680	2.660	2.660	7,000	+0.01(+0.38%)
Feb 27, 2004	2.670	2.680	2.630	2.650	3,300	+0.00(+0.00%)
Feb 26, 2004	2.680	2.680	2.650	2.650	700	-0.05(-1.85%)
Feb 25, 2004	2.500	2.700	2.500	2.700	1,400	+0.00(+0.00%)
Feb 24, 2004	2.560	2.920	2.510	2.700	13,500	+0.05(+1.89%)
Feb 23, 2004	2.610	2.690	2.530	2.650	17,300	+0.00(+0.00%)
Feb 20, 2004	2.580	2.690	2.580	2.650	16,000	-0.03(-1.12%)
Feb 19, 2004	2.530	2.790	2.530	2.680	18,100	+0.13(+5.10%)
Feb 18, 2004	2.550	2.789	2.530	2.550	30,100	+0.00(+0.00%)
Feb 17, 2004	2.641	2.750	2.550	2.550	13,500	-0.20(-7.27%)
Feb 13, 2004	2.700	2.770	2.700	2.750	2,500	-0.04(-1.43%)
Feb 12, 2004	2.700	2.790	2.700	2.790	8,500	+0.08(+2.95%)
Feb 11, 2004	2.710	2.740	2.710	2.710	1,100	+0.01(+0.37%)
Feb 10, 2004	2.700	2.700	2.700	2.700	1,400	+0.00(+0.00%)
Feb 09, 2004	2.710	2.830	2.700	2.700	7,100	-0.14(-4.93%)
Feb 06, 2004	2.610	2.840	2.610	2.840	6,600	+0.24(+9.23%)
Feb 05, 2004	2.640	2.670	2.510	2.600	14,300	+0.10(+4.00%)
Feb 04, 2004	2.530	2.540	2.500	2.500	12,400	-0.13(-4.94%)
Feb 03, 2004	2.860	2.890	2.630	2.630	9,700	-0.22(-7.72%)
Feb 02, 2004	2.850	2.850	2.840	2.850	3,300	+0.05(+1.79%)
Jan 30, 2004	2.720	2.990	2.700	2.800	11,500	+0.05(+1.82%)
Jan 29, 2004	2.860	2.900	2.650	2.750	5,800	-0.05(-1.79%)
Jan 28, 2004	2.760	3.000	2.510	2.800	21,500	-0.20(-6.67%)
Jan 27, 2004	2.490	3.000	2.490	3.000	14,500	+0.21(+7.53%)
Jan 26, 2004	2.680	2.890	2.619	2.790	6,100	+0.06(+2.20%)
Jan 23, 2004	2.810	2.810	2.520	2.730	13,300	-0.07(-2.50%)
Jan 22, 2004	2.700	2.810	2.650	2.800	11,100	+0.09(+3.32%)
Jan 21, 2004	2.750	2.830	2.710	2.710	7,200	-0.21(-7.19%)
Jan 20, 2004	2.780	2.960	2.550	2.920	22,000	+0.11(+3.91%)
Jan 16, 2004	2.800	2.850	2.770	2.810	8,200	+0.01(+0.36%)
Jan 15, 2004	2.760	2.870	2.730	2.800	11,952	-0.10(-3.45%)
Jan 14, 2004	2.710	2.900	2.710	2.900	11,171	+0.16(+5.84%)
Jan 13, 2004	2.540	2.750	2.520	2.740	12,100	+0.08(+3.01%)
Jan 12, 2004	2.600	2.660	2.520	2.660	30,445	+0.06(+2.31%)
Jan 09, 2004	2.600	2.600	2.480	2.600	16,912	+0.10(+4.00%)
Jan 08, 2004	2.440	2.600	2.440	2.500	38,697	+0.16(+6.84%)
Jan 07, 2004	2.190	2.340	2.190	2.340	11,210	+0.13(+5.88%)
Jan 06, 2004	2.400	2.410	2.200	2.210	8,600	-0.18(-7.53%)
Jan 05, 2004	2.260	2.500	2.250	2.390	16,600	+0.13(+5.75%)

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.