Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	2.050	2.190	2.050	2.190	40,228	+0.14(+6.81%)
Aug 28, 2009	2.090	2.100	2.050	2.050	16,750	+0.01(+0.50%)
Aug 27, 2009	2.060	2.110	2.020	2.040	15,940	-0.10(-4.67%)
Aug 26, 2009	2.060	2.140	2.000	2.140	23,260	+0.15(+7.54%)
Aug 25, 2009	2.010	2.030	1.990	1.990	28,900	-0.05(-2.45%)
Aug 24, 2009	2.100	2.100	2.000	2.040	13,927	-0.04(-1.92%)
Aug 21, 2009	2.020	2.090	2.010	2.080	10,245	+0.07(+3.48%)
Aug 20, 2009	2.050	2.100	1.920	2.010	31,458	-0.04(-1.95%)
Aug 19, 2009	1.940	2.100	1.930	2.050	35,162	+0.14(+7.33%)
Aug 18, 2009	1.960	2.060	1.900	1.910	25,259	-0.14(-6.83%)
Aug 17, 2009	2.150	2.150	2.001	2.050	21,571	-0.03(-1.44%)
Aug 14, 2009	2.140	2.170	1.970	2.080	14,686	-0.01(-0.48%)
Aug 13, 2009	2.080	2.130	2.000	2.090	10,485	-0.04(-1.87%)
Aug 12, 2009	2.060	2.130	1.970	2.130	14,567	+0.08(+3.89%)
Aug 11, 2009	2.030	2.100	2.010	2.050	4,282	-0.05(-2.38%)
Aug 10, 2009	2.000	2.100	1.980	2.100	17,886	+0.15(+7.69%)
Aug 07, 2009	1.970	2.000	1.950	1.950	16,043	+0.01(+0.52%)
Aug 06, 2009	1.930	1.980	1.920	1.940	5,110	+0.02(+1.04%)
Aug 05, 2009	1.900	1.920	1.850	1.920	7,700	+0.03(+1.59%)
Aug 04, 2009	1.870	1.910	1.740	1.890	5,230	-0.04(-2.07%)
Aug 03, 2009	1.740	1.980	1.740	1.930	14,214	+0.15(+8.43%)
Jul 31, 2009	1.750	1.800	1.750	1.780	3,600	+0.02(+1.14%)
Jul 30, 2009	1.750	1.840	1.750	1.760	10,483	+0.01(+0.34%)
Jul 29, 2009	1.850	1.850	1.754	1.754	5,698	+0.00(+0.23%)
Jul 28, 2009	1.760	1.780	1.750	1.750	11,418	-0.05(-2.77%)
Jul 27, 2009	1.720	1.810	1.650	1.800	7,277	+0.08(+4.65%)
Jul 24, 2009	1.750	1.800	1.720	1.720	6,353	-0.04(-2.27%)
Jul 23, 2009	1.720	1.780	1.720	1.760	2,800	+0.01(+0.57%)
Jul 22, 2009	1.750	1.750	1.750	1.750	6,200	-0.01(-0.62%)
Jul 21, 2009	1.650	1.770	1.650	1.761	4,947	+0.09(+5.45%)
Jul 20, 2009	1.770	1.770	1.670	1.670	300	-0.10(-5.65%)
Jul 17, 2009	1.750	1.770	1.700	1.770	800	+0.01(+0.57%)
Jul 16, 2009	1.700	1.760	1.700	1.760	1,176	+0.09(+5.39%)
Jul 15, 2009	1.690	1.800	1.630	1.670	7,500	-0.05(-2.91%)
Jul 14, 2009	1.850	1.850	1.647	1.720	9,168	-0.09(-4.97%)
Jul 13, 2009	1.760	1.810	1.690	1.810	650	+0.05(+2.84%)
Jul 10, 2009	1.850	1.850	1.600	1.760	8,885	+0.06(+3.53%)
Jul 08, 2009	1.700	1.700	1.700	1.700	0	-0.02(-1.16%)
Jul 07, 2009	1.720	1.780	1.720	1.720	2,859	-0.05(-2.82%)
Jul 06, 2009	1.780	1.800	1.720	1.770	12,584	+0.03(+1.72%)
Jul 02, 2009	1.720	1.740	1.690	1.740	5,429	+0.02(+1.16%)
Jul 01, 2009	1.720	1.720	1.640	1.720	6,749	+0.12(+7.50%)
Jun 30, 2009	1.660	1.700	1.600	1.600	6,362	-0.13(-7.51%)
Jun 29, 2009	1.750	1.750	1.730	1.730	6,080	+0.08(+4.85%)
Jun 26, 2009	1.680	1.680	1.580	1.650	4,200	-0.02(-1.20%)
Jun 25, 2009	1.670	1.770	1.590	1.670	3,450	+0.07(+4.37%)
Jun 24, 2009	1.610	1.610	1.590	1.600	1,049	+0.03(+1.59%)
Jun 23, 2009	1.520	2.000	1.520	1.575	2,850	-0.01(-0.32%)
Jun 22, 2009	1.640	1.640	1.580	1.580	418	-0.06(-3.66%)
Jun 19, 2009	1.670	1.670	1.610	1.640	5,666	-0.01(-0.61%)
Jun 18, 2009	1.650	1.650	1.650	1.650	400	+0.05(+3.12%)
Jun 17, 2009	1.720	1.720	1.600	1.600	10,000	-0.15(-8.57%)
Jun 16, 2009	1.690	1.750	1.680	1.750	2,724	+0.07(+4.17%)
Jun 15, 2009	1.910	1.910	1.550	1.680	22,828	-0.17(-9.39%)
Jun 12, 2009	1.680	2.180	1.680	1.854	18,159	+0.27(+17.34%)
Jun 11, 2009	1.680	1.980	1.550	1.580	14,236	-0.09(-5.38%)
Jun 10, 2009	1.690	1.690	1.550	1.670	16,140	+0.01(+0.60%)
Jun 09, 2009	1.600	1.700	1.600	1.660	8,704	+0.03(+1.84%)
Jun 08, 2009	1.730	1.730	1.616	1.630	3,209	-0.03(-1.81%)
Jun 05, 2009	1.740	1.740	1.510	1.660	20,497	-0.08(-4.59%)
Jun 04, 2009	1.700	1.740	1.670	1.740	2,849	+0.09(+5.45%)
Jun 03, 2009	1.740	1.740	1.650	1.650	8,126	-0.03(-1.79%)
Jun 02, 2009	1.730	1.740	1.625	1.680	4,859	-0.04(-2.33%)

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.