Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	3.160	3.160	3.070	3.070	1,700	-0.10(-3.15%)
Feb 25, 2005	3.090	3.200	3.070	3.170	1,360	-0.01(-0.31%)
Feb 24, 2005	3.060	3.180	3.060	3.180	1,000	+0.03(+0.95%)
Feb 23, 2005	3.050	3.200	3.050	3.150	2,696	+0.10(+3.28%)
Feb 22, 2005	3.150	3.360	3.050	3.050	14,777	-0.28(-8.41%)
Feb 18, 2005	3.150	3.330	3.150	3.330	11,500	+0.18(+5.71%)
Feb 17, 2005	3.150	3.179	3.150	3.150	965	+0.00(+0.00%)
Feb 16, 2005	3.150	3.200	3.150	3.150	9,550	-0.05(-1.56%)
Feb 15, 2005	3.199	3.200	3.199	3.200	1,700	-0.04(-1.23%)
Feb 14, 2005	3.270	3.270	3.140	3.240	12,760	+0.08(+2.53%)
Feb 11, 2005	3.260	3.340	3.160	3.160	8,900	-0.07(-2.17%)
Feb 10, 2005	3.070	3.230	3.040	3.230	7,026	+0.03(+0.94%)
Feb 09, 2005	3.040	3.330	3.040	3.200	8,450	+0.04(+1.27%)
Feb 08, 2005	3.170	3.170	3.140	3.160	1,043	+0.01(+0.32%)
Feb 07, 2005	3.060	3.151	3.040	3.150	9,760	+0.07(+2.27%)
Feb 04, 2005	3.103	3.103	3.080	3.080	900	+0.02(+0.65%)
Feb 03, 2005	3.080	3.220	3.060	3.060	2,460	-0.03(-0.97%)
Feb 02, 2005	3.150	3.160	3.090	3.090	3,900	-0.19(-5.79%)
Feb 01, 2005	3.200	3.450	3.200	3.280	9,500	+0.05(+1.55%)
Jan 31, 2005	3.290	3.350	3.070	3.230	5,040	+0.14(+4.53%)
Jan 28, 2005	3.120	3.120	3.040	3.090	700	+0.00(+0.00%)
Jan 27, 2005	3.060	3.110	3.010	3.090	2,100	-0.02(-0.64%)
Jan 26, 2005	3.120	3.290	3.110	3.110	3,142	+0.02(+0.65%)
Jan 25, 2005	3.050	3.270	3.000	3.090	3,207	+0.09(+3.00%)
Jan 24, 2005	3.120	3.300	3.000	3.000	5,200	-0.10(-3.23%)
Jan 21, 2005	3.140	3.380	3.100	3.100	14,200	-0.11(-3.43%)
Jan 20, 2005	3.210	3.290	3.200	3.210	1,250	+0.04(+1.26%)
Jan 19, 2005	3.180	3.290	3.170	3.170	3,224	+0.00(+0.00%)
Jan 18, 2005	3.250	3.380	3.170	3.170	9,620	-0.22(-6.38%)
Jan 14, 2005	3.350	3.386	3.220	3.386	8,621	-0.01(-0.38%)
Jan 13, 2005	3.390	3.410	3.170	3.399	9,400	+0.10(+3.00%)
Jan 12, 2005	3.388	3.440	3.180	3.300	7,535	+0.06(+1.85%)
Jan 11, 2005	3.170	3.298	3.150	3.240	12,976	+0.04(+1.25%)
Jan 10, 2005	3.170	3.200	3.170	3.200	1,700	+0.03(+0.95%)
Jan 07, 2005	3.180	3.180	3.170	3.170	4,000	-0.01(-0.31%)
Jan 06, 2005	3.280	3.280	3.180	3.180	2,620	-0.02(-0.63%)
Jan 05, 2005	3.210	3.221	3.200	3.200	2,037	-0.01(-0.31%)
Jan 04, 2005	3.210	3.430	3.190	3.210	17,875	-0.01(-0.31%)
Jan 03, 2005	3.200	3.450	3.200	3.220	9,560	-0.13(-3.88%)
Dec 31, 2004	3.190	3.380	3.190	3.350	9,300	-0.01(-0.42%)
Dec 30, 2004	3.210	3.371	3.200	3.364	5,100	+0.09(+2.87%)
Dec 29, 2004	3.200	3.374	3.200	3.270	8,300	-0.08(-2.39%)
Dec 28, 2004	3.450	3.450	3.200	3.350	6,300	-0.10(-2.90%)
Dec 27, 2004	3.281	3.450	3.200	3.450	7,200	+0.18(+5.50%)
Dec 23, 2004	3.270	3.270	3.270	3.270	400	-0.03(-0.91%)
Dec 22, 2004	3.260	3.429	3.260	3.300	2,700	+0.03(+0.92%)
Dec 21, 2004	3.450	3.450	3.270	3.270	4,200	-0.21(-6.03%)
Dec 20, 2004	3.330	3.500	3.260	3.480	38,200	+0.13(+3.88%)
Dec 17, 2004	3.260	3.562	3.250	3.350	14,900	+0.10(+3.08%)
Dec 16, 2004	3.260	3.490	3.250	3.250	19,500	-0.20(-5.80%)
Dec 15, 2004	3.260	3.450	3.260	3.450	30,900	+0.05(+1.47%)
Dec 14, 2004	3.360	3.420	3.210	3.400	11,200	+0.15(+4.62%)
Dec 13, 2004	3.180	3.390	3.180	3.250	2,800	-0.17(-4.97%)
Dec 10, 2004	3.340	3.420	3.100	3.420	25,800	+0.08(+2.43%)
Dec 09, 2004	3.280	3.410	3.100	3.339	5,600	+0.10(+3.06%)
Dec 08, 2004	3.130	3.350	3.130	3.240	11,900	+0.09(+2.86%)
Dec 07, 2004	3.430	3.440	3.090	3.150	10,500	+0.10(+3.28%)
Dec 06, 2004	3.290	3.350	3.050	3.050	9,400	-0.30(-8.96%)
Dec 03, 2004	3.120	3.359	3.120	3.350	1,300	+0.00(+0.00%)
Dec 02, 2004	2.990	3.390	2.990	3.350	14,100	+0.13(+4.04%)

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.