Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	11.43	11.47	11.36	11.46	26,716	+0.04(+0.35%)
Mar 27, 2013	11.36	11.42	11.23	11.42	31,661	+0.01(+0.09%)
Mar 26, 2013	11.35	11.41	11.25	11.41	26,005	+0.16(+1.42%)
Mar 25, 2013	11.32	11.40	11.00	11.25	41,318	-0.03(-0.27%)
Mar 22, 2013	11.32	11.38	11.15	11.28	29,435	+0.04(+0.36%)
Mar 21, 2013	11.18	11.32	11.00	11.24	31,197	-0.01(-0.09%)
Mar 20, 2013	11.11	11.34	11.11	11.25	37,653	+0.26(+2.37%)
Mar 19, 2013	10.94	11.10	10.74	10.99	34,261	+0.09(+0.83%)
Mar 18, 2013	10.72	11.10	10.72	10.90	36,348	+0.03(+0.28%)
Mar 15, 2013	10.91	10.91	10.70	10.87	75,024	-0.03(-0.28%)
Mar 14, 2013	10.90	10.91	10.80	10.90	18,688	+0.02(+0.18%)
Mar 13, 2013	10.82	10.90	10.76	10.88	32,522	+0.07(+0.65%)
Mar 12, 2013	10.77	10.92	10.64	10.81	34,771	+0.04(+0.37%)
Mar 11, 2013	10.80	10.95	10.76	10.77	37,835	-0.09(-0.83%)
Mar 08, 2013	10.81	10.95	10.75	10.86	28,908	+0.10(+0.93%)
Mar 07, 2013	10.78	10.91	10.69	10.76	30,372	-0.05(-0.46%)
Mar 06, 2013	10.84	10.89	10.75	10.81	38,514	-0.05(-0.46%)
Mar 05, 2013	10.85	10.94	10.77	10.86	56,913	-0.02(-0.18%)
Mar 04, 2013	10.67	10.94	10.67	10.88	39,826	+0.18(+1.68%)
Mar 01, 2013	10.51	10.79	10.39	10.70	42,928	+0.07(+0.66%)
Feb 28, 2013	10.38	10.65	10.38	10.63	46,414	+0.17(+1.63%)
Feb 27, 2013	10.49	10.55	10.42	10.46	41,742	-0.04(-0.38%)
Feb 26, 2013	10.09	10.55	10.09	10.50	64,178	+0.52(+5.21%)
Feb 25, 2013	10.24	10.29	9.970	9.980	59,231	-0.23(-2.25%)
Feb 22, 2013	9.940	10.25	9.940	10.21	49,050	+0.21(+2.10%)
Feb 21, 2013	10.32	10.32	9.910	10.00	65,601	-0.32(-3.10%)
Feb 20, 2013	10.62	10.68	10.31	10.32	121,541	-0.32(-3.01%)
Feb 19, 2013	10.65	10.72	10.55	10.64	39,631	-0.01(-0.09%)
Feb 15, 2013	10.69	10.75	10.53	10.65	63,364	+0.02(+0.19%)
Feb 14, 2013	10.55	10.65	10.55	10.63	37,547	+0.02(+0.19%)
Feb 13, 2013	10.52	10.70	10.49	10.61	76,378	+0.09(+0.86%)
Feb 12, 2013	10.38	10.77	10.34	10.52	57,224	+0.15(+1.45%)
Feb 11, 2013	9.860	10.39	9.860	10.37	131,854	+0.49(+4.96%)
Feb 08, 2013	9.750	9.880	9.730	9.880	76,880	+0.13(+1.33%)
Feb 07, 2013	9.790	9.830	9.700	9.750	92,427	-0.03(-0.31%)
Feb 06, 2013	9.640	9.800	9.640	9.780	60,874	+0.21(+2.19%)
Feb 04, 2013	9.740	9.800	9.530	9.570	78,280	-0.11(-1.14%)
Feb 01, 2013	9.680	9.740	9.500	9.680	83,105	+0.05(+0.52%)
Jan 31, 2013	9.460	9.796	9.450	9.630	132,883	-0.09(-0.93%)
Jan 30, 2013	9.900	10.25	9.360	9.720	733,130	-2.19(-18.39%)
Jan 29, 2013	12.00	12.28	11.66	11.91	210,943	-0.03(-0.25%)
Jan 28, 2013	11.58	12.00	11.58	11.94	111,756	+0.44(+3.83%)
Jan 25, 2013	11.49	11.69	11.30	11.50	58,344	+0.07(+0.61%)
Jan 24, 2013	11.52	11.68	11.29	11.43	39,091	-0.05(-0.44%)
Jan 23, 2013	11.01	11.73	11.01	11.48	105,178	+0.42(+3.80%)
Jan 22, 2013	10.99	11.13	10.70	11.06	63,211	+0.09(+0.82%)
Jan 18, 2013	11.06	11.20	10.90	10.97	34,375	-0.11(-0.99%)
Jan 17, 2013	10.84	11.12	10.80	11.08	42,974	+0.26(+2.40%)
Jan 16, 2013	10.88	10.95	10.73	10.82	27,377	-0.06(-0.55%)
Jan 15, 2013	10.70	10.89	10.63	10.88	28,275	+0.16(+1.49%)
Jan 14, 2013	10.71	10.76	10.53	10.72	20,563	+0.05(+0.47%)
Jan 11, 2013	10.61	10.80	10.55	10.67	29,098	+0.05(+0.47%)
Jan 10, 2013	10.45	10.64	10.21	10.62	35,513	+0.29(+2.81%)
Jan 09, 2013	10.44	10.53	10.28	10.33	44,295	+0.07(+0.68%)
Jan 08, 2013	9.910	10.32	9.910	10.26	29,948	+0.37(+3.74%)
Jan 07, 2013	10.47	10.48	9.840	9.890	75,572	-0.57(-5.45%)
Jan 04, 2013	10.46	10.60	10.42	10.46	19,013	+0.07(+0.67%)
Jan 03, 2013	10.68	10.68	10.30	10.39	25,726	-0.24(-2.26%)

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.