Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	4.530	4.530	4.400	4.520	5,500	+0.11(+2.49%)
Aug 30, 2007	4.430	4.530	4.400	4.410	7,138	-0.06(-1.34%)
Aug 29, 2007	4.380	4.490	4.370	4.470	14,537	-0.03(-0.67%)
Aug 28, 2007	4.480	4.520	4.400	4.500	6,978	-0.04(-0.88%)
Aug 27, 2007	4.480	4.540	4.400	4.540	12,535	+0.06(+1.34%)
Aug 24, 2007	4.420	4.550	4.360	4.480	16,998	+0.10(+2.28%)
Aug 23, 2007	4.330	4.530	4.320	4.380	13,770	+0.08(+1.86%)
Aug 22, 2007	4.300	4.600	4.150	4.300	133,734	-0.57(-11.70%)
Aug 21, 2007	4.770	4.950	4.710	4.870	12,714	+0.00(+0.00%)
Aug 20, 2007	4.950	5.000	4.110	4.870	36,347	-0.12(-2.40%)
Aug 17, 2007	4.930	5.020	4.920	4.990	21,215	+0.02(+0.40%)
Aug 16, 2007	4.940	5.040	4.930	4.970	11,575	+0.00(+0.00%)
Aug 15, 2007	4.980	5.040	4.960	4.970	7,950	+0.02(+0.40%)
Aug 14, 2007	5.020	5.070	4.910	4.950	17,925	+0.04(+0.81%)
Aug 13, 2007	4.950	5.080	4.900	4.910	46,860	+0.00(+0.00%)
Aug 10, 2007	4.760	5.000	4.760	4.910	15,084	+0.01(+0.20%)
Aug 09, 2007	4.970	5.020	4.900	4.900	16,885	-0.04(-0.81%)
Aug 08, 2007	4.930	4.980	4.770	4.940	13,902	-0.02(-0.40%)
Aug 07, 2007	4.990	4.990	4.930	4.960	2,298	+0.03(+0.61%)
Aug 06, 2007	5.010	5.050	4.900	4.930	11,127	-0.06(-1.20%)
Aug 03, 2007	4.990	5.020	4.830	4.990	5,800	-0.02(-0.40%)
Aug 02, 2007	5.020	5.020	4.840	5.010	3,647	+0.05(+1.01%)
Aug 01, 2007	5.050	5.050	4.810	4.960	27,921	-0.13(-2.55%)
Jul 31, 2007	5.040	5.160	5.040	5.090	9,842	+0.08(+1.60%)
Jul 30, 2007	5.080	5.090	5.000	5.010	29,873	-0.07(-1.38%)
Jul 27, 2007	5.080	5.130	5.070	5.080	11,949	+0.00(+0.00%)
Jul 26, 2007	5.200	5.220	5.070	5.080	22,120	-0.15(-2.87%)
Jul 25, 2007	5.250	5.300	5.150	5.230	18,693	-0.03(-0.57%)
Jul 24, 2007	5.270	5.330	5.250	5.260	10,677	-0.11(-2.05%)
Jul 23, 2007	5.350	5.400	5.310	5.370	22,194	+0.02(+0.37%)
Jul 20, 2007	5.450	5.480	5.350	5.350	12,990	-0.05(-0.93%)
Jul 19, 2007	5.550	5.550	5.230	5.400	27,390	-0.10(-1.82%)
Jul 18, 2007	5.480	5.500	5.250	5.500	26,350	+0.07(+1.29%)
Jul 17, 2007	5.270	5.430	5.210	5.430	36,629	+0.12(+2.26%)
Jul 16, 2007	5.280	5.310	5.190	5.310	12,840	+0.00(+0.00%)
Jul 13, 2007	5.250	5.430	5.190	5.310	5,400	+0.04(+0.76%)
Jul 12, 2007	5.230	5.390	5.080	5.270	16,907	+0.00(+0.00%)
Jul 11, 2007	5.220	5.360	5.220	5.270	16,349	-0.02(-0.38%)
Jul 10, 2007	5.250	5.390	5.160	5.290	11,375	-0.01(-0.19%)
Jul 09, 2007	5.150	5.360	5.150	5.300	28,875	+0.15(+2.91%)
Jul 06, 2007	5.160	5.200	5.110	5.150	13,955	-0.01(-0.19%)
Jul 05, 2007	5.190	5.300	5.150	5.160	18,820	+0.00(+0.00%)
Jul 03, 2007	5.150	5.200	5.140	5.160	15,300	+0.04(+0.78%)
Jul 02, 2007	5.160	5.200	5.110	5.120	15,340	+0.03(+0.59%)
Jun 29, 2007	5.090	5.190	5.090	5.090	11,220	-0.01(-0.20%)
Jun 28, 2007	5.070	5.120	5.070	5.100	2,960	+0.04(+0.79%)
Jun 27, 2007	5.140	5.260	4.900	5.060	21,710	-0.06(-1.17%)
Jun 26, 2007	5.140	5.400	4.910	5.120	49,930	+0.07(+1.39%)
Jun 25, 2007	5.500	5.500	5.050	5.050	103,229	-0.45(-8.18%)
Jun 22, 2007	5.750	5.800	5.420	5.500	164,482	-0.05(-0.90%)
Jun 21, 2007	4.780	5.590	4.750	5.550	109,195	+0.80(+16.84%)
Jun 20, 2007	4.750	4.820	4.740	4.750	11,800	+0.03(+0.64%)
Jun 19, 2007	4.640	4.810	4.640	4.720	24,700	+0.02(+0.43%)
Jun 18, 2007	4.620	4.700	4.620	4.700	14,700	+0.08(+1.73%)
Jun 15, 2007	4.660	4.740	4.600	4.620	15,500	+0.00(+0.00%)
Jun 14, 2007	4.690	4.700	4.470	4.620	6,500	-0.08(-1.70%)
Jun 13, 2007	4.530	4.700	4.470	4.700	4,800	+0.14(+3.07%)
Jun 12, 2007	4.600	4.600	4.460	4.560	10,100	+0.00(+0.00%)
Jun 11, 2007	4.810	4.810	4.530	4.560	13,803	-0.16(-3.39%)
Jun 08, 2007	4.590	4.810	4.550	4.720	16,944	+0.13(+2.83%)
Jun 07, 2007	4.510	4.740	4.490	4.590	19,174	+0.02(+0.44%)
Jun 06, 2007	4.580	4.650	4.400	4.570	21,996	+0.04(+0.88%)
Jun 05, 2007	4.430	4.700	4.430	4.530	17,379	+0.06(+1.34%)
Jun 04, 2007	4.400	4.610	4.400	4.470	17,495	-0.03(-0.67%)

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.