Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	9.600	9.600	9.380	9.470	24,141	-0.09(-0.94%)
Mar 29, 2012	9.320	9.579	9.270	9.560	26,759	+0.24(+2.58%)
Mar 28, 2012	9.560	9.590	9.280	9.320	48,584	-0.28(-2.92%)
Mar 27, 2012	9.270	9.750	9.220	9.600	61,306	+0.35(+3.78%)
Mar 26, 2012	9.610	9.720	9.170	9.250	76,932	-0.25(-2.63%)
Mar 23, 2012	9.430	9.640	9.400	9.500	30,658	-0.01(-0.11%)
Mar 22, 2012	9.600	9.770	9.460	9.510	42,677	-0.22(-2.26%)
Mar 21, 2012	9.940	9.960	9.690	9.730	22,350	-0.18(-1.82%)
Mar 20, 2012	9.410	10.00	9.350	9.910	91,794	+0.33(+3.44%)
Mar 19, 2012	9.980	9.981	9.360	9.580	130,795	-0.44(-4.39%)
Mar 16, 2012	10.13	10.13	9.950	10.02	101,293	-0.14(-1.43%)
Mar 15, 2012	10.29	10.29	9.770	10.16	72,844	-0.02(-0.15%)
Mar 14, 2012	9.510	10.32	9.510	10.18	165,611	+0.59(+6.15%)
Mar 13, 2012	10.13	10.29	9.400	9.590	238,395	-0.55(-5.42%)
Mar 12, 2012	10.50	10.60	9.960	10.14	121,730	-0.46(-4.34%)
Mar 09, 2012	10.59	10.94	10.52	10.60	46,286	+0.08(+0.76%)
Mar 08, 2012	10.41	10.71	10.41	10.52	39,853	-0.01(-0.09%)
Mar 07, 2012	10.63	10.81	10.41	10.53	34,282	-0.09(-0.85%)
Mar 06, 2012	10.91	10.91	10.27	10.62	71,758	-0.40(-3.63%)
Mar 05, 2012	10.26	11.06	9.690	11.02	168,971	+0.75(+7.30%)
Mar 02, 2012	10.59	10.71	10.15	10.27	80,695	-0.24(-2.28%)
Mar 01, 2012	10.82	10.89	10.40	10.51	107,767	-0.33(-3.04%)
Feb 29, 2012	11.45	11.49	10.73	10.84	115,754	-0.56(-4.91%)
Feb 28, 2012	10.47	11.44	10.46	11.40	252,902	+1.00(+9.62%)
Feb 27, 2012	10.45	10.65	10.05	10.40	157,391	+0.02(+0.14%)
Feb 24, 2012	10.80	10.80	10.30	10.38	96,567	-0.29(-2.76%)
Feb 23, 2012	10.53	10.68	10.35	10.68	64,624	+0.18(+1.71%)
Feb 22, 2012	10.49	10.75	10.47	10.50	125,768	+0.02(+0.19%)
Feb 21, 2012	10.16	10.50	10.01	10.48	172,440	+0.50(+5.01%)
Feb 17, 2012	9.590	10.01	9.510	9.980	77,982	+0.32(+3.31%)
Feb 16, 2012	9.710	9.850	9.500	9.660	131,114	-0.13(-1.33%)
Feb 15, 2012	10.22	10.26	9.790	9.790	105,155	-0.37(-3.64%)
Feb 14, 2012	10.45	10.45	10.00	10.16	129,059	-0.25(-2.40%)
Feb 13, 2012	9.960	10.54	9.800	10.41	284,897	+0.49(+4.94%)
Feb 10, 2012	9.970	10.05	9.760	9.920	133,437	-0.05(-0.50%)
Feb 09, 2012	10.12	10.12	9.800	9.970	119,133	-0.02(-0.19%)
Feb 08, 2012	10.25	10.40	9.811	9.989	149,664	-0.21(-2.07%)
Feb 07, 2012	9.320	10.30	9.050	10.20	396,451	+1.00(+10.87%)
Feb 06, 2012	9.000	9.310	8.800	9.200	267,049	+0.20(+2.22%)
Feb 03, 2012	8.850	9.100	8.650	9.000	322,742	+0.00(+0.00%)
Feb 02, 2012	8.910	9.510	8.800	9.000	494,262	+0.05(+0.56%)
Feb 01, 2012	7.950	8.950	7.530	8.950	1,512,217	+2.71(+43.43%)
Jan 31, 2012	6.200	6.260	5.910	6.240	110,000	+0.03(+0.48%)
Jan 30, 2012	6.190	6.250	5.950	6.210	57,790	-0.04(-0.64%)
Jan 27, 2012	6.190	6.289	6.011	6.250	162,224	-0.05(-0.83%)
Jan 26, 2012	5.990	6.320	5.950	6.302	126,584	+0.33(+5.56%)
Jan 25, 2012	6.000	6.000	5.900	5.970	26,114	+0.02(+0.34%)
Jan 24, 2012	5.920	5.990	5.800	5.950	26,074	+0.07(+1.19%)
Jan 23, 2012	5.930	5.960	5.810	5.880	39,648	+0.02(+0.34%)
Jan 20, 2012	5.830	5.900	5.790	5.860	52,739	+0.00(+0.00%)
Jan 19, 2012	5.790	5.870	5.764	5.860	66,861	+0.08(+1.38%)
Jan 18, 2012	5.600	5.800	5.451	5.780	86,117	+0.53(+10.10%)
Jan 17, 2012	5.510	5.821	5.250	5.250	62,093	-0.24(-4.37%)
Jan 13, 2012	5.320	5.504	5.279	5.490	37,358	+0.24(+4.57%)
Jan 12, 2012	5.350	5.477	5.250	5.250	24,445	-0.05(-0.94%)
Jan 11, 2012	5.500	5.600	5.250	5.300	29,290	-0.15(-2.75%)
Jan 10, 2012	5.500	5.620	5.330	5.450	95,009	-0.04(-0.73%)
Jan 09, 2012	5.220	5.500	5.210	5.490	82,553	+0.28(+5.37%)
Jan 06, 2012	4.980	5.250	4.910	5.210	217,783	+0.25(+5.00%)
Jan 05, 2012	4.870	4.980	4.850	4.962	26,936	+0.11(+2.31%)

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.