Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	10.74	10.74	10.48	10.48	19,318	-0.25(-2.33%)
Jun 27, 2014	10.61	10.74	10.52	10.73	7,135	+0.12(+1.13%)
Jun 26, 2014	10.74	10.74	10.52	10.61	19,274	-0.13(-1.21%)
Jun 25, 2014	10.62	10.74	10.58	10.74	5,459	+0.17(+1.61%)
Jun 24, 2014	10.62	10.72	10.57	10.57	8,380	-0.14(-1.31%)
Jun 23, 2014	10.66	10.75	10.53	10.71	8,676	-0.08(-0.74%)
Jun 20, 2014	10.81	10.81	10.70	10.79	5,943	+0.04(+0.37%)
Jun 19, 2014	10.75	10.81	10.68	10.75	11,005	-0.05(-0.46%)
Jun 18, 2014	10.70	10.80	10.70	10.80	14,003	+0.02(+0.19%)
Jun 17, 2014	10.72	10.79	10.71	10.78	5,739	+0.00(+0.00%)
Jun 16, 2014	10.68	10.78	10.58	10.78	5,847	+0.05(+0.47%)
Jun 13, 2014	10.70	10.73	10.55	10.73	5,420	+0.08(+0.75%)
Jun 12, 2014	10.42	10.67	10.42	10.65	6,582	+0.16(+1.53%)
Jun 11, 2014	10.42	10.55	10.42	10.49	7,178	-0.01(-0.10%)
Jun 10, 2014	10.51	10.57	10.50	10.50	5,238	-0.07(-0.66%)
Jun 06, 2014	10.56	10.68	10.56	10.57	12,241	+0.03(+0.28%)
Jun 05, 2014	10.56	10.59	10.51	10.54	6,673	-0.01(-0.09%)
Jun 04, 2014	10.42	10.58	10.42	10.55	3,361	+0.04(+0.38%)
Jun 03, 2014	10.49	10.56	10.46	10.51	4,754	-0.04(-0.38%)
Jun 02, 2014	10.74	10.74	10.43	10.55	9,380	-0.06(-0.57%)
May 30, 2014	10.62	10.71	10.59	10.61	2,868	-0.01(-0.09%)
May 29, 2014	10.46	10.75	10.45	10.62	11,539	+0.08(+0.76%)
May 28, 2014	10.59	10.65	10.52	10.54	10,401	-0.01(-0.09%)
May 27, 2014	10.53	10.60	10.50	10.55	4,940	+0.00(+0.00%)
May 23, 2014	10.52	10.55	10.55	10.55	7,500	-0.04(-0.38%)
May 22, 2014	10.59	10.59	10.50	10.59	6,504	-0.05(-0.47%)
May 21, 2014	10.60	10.68	10.50	10.64	7,392	+0.04(+0.38%)
May 20, 2014	10.58	10.60	10.42	10.60	10,361	+0.04(+0.38%)
May 19, 2014	10.50	10.56	10.42	10.56	12,304	-0.01(-0.09%)
May 16, 2014	10.50	10.61	10.50	10.57	2,949	+0.10(+0.96%)
May 15, 2014	10.42	10.64	10.42	10.47	18,707	-0.03(-0.29%)
May 14, 2014	10.42	10.60	10.42	10.50	11,431	-0.15(-1.41%)
May 13, 2014	10.61	10.68	10.52	10.65	21,802	+0.05(+0.47%)
May 12, 2014	10.56	10.66	10.52	10.60	6,585	+0.11(+1.05%)
May 09, 2014	10.65	10.68	10.47	10.49	6,933	+0.00(+0.00%)
May 08, 2014	10.56	10.63	10.42	10.49	9,189	-0.13(-1.22%)
May 07, 2014	10.61	10.71	10.47	10.62	18,252	-0.08(-0.75%)
May 06, 2014	10.60	10.73	10.45	10.70	26,965	-0.02(-0.19%)
May 05, 2014	10.56	10.72	10.38	10.72	19,774	-0.02(-0.19%)
May 02, 2014	10.53	10.74	10.41	10.74	22,279	+0.12(+1.13%)
May 01, 2014	10.41	10.66	10.41	10.62	9,088	+0.14(+1.34%)
Apr 30, 2014	10.40	10.99	10.28	10.48	72,766	+0.25(+2.44%)
Apr 29, 2014	10.18	10.23	10.00	10.23	18,458	+0.00(+0.00%)
Apr 28, 2014	10.06	10.24	10.05	10.23	7,565	+0.17(+1.69%)
Apr 25, 2014	10.06	10.14	10.02	10.06	7,402	-0.11(-1.08%)
Apr 24, 2014	10.23	10.23	10.06	10.17	17,277	-0.07(-0.68%)
Apr 23, 2014	10.06	10.30	10.06	10.24	9,972	+0.04(+0.39%)
Apr 22, 2014	10.12	10.25	10.05	10.20	20,295	+0.01(+0.10%)
Apr 21, 2014	10.02	10.19	10.02	10.19	21,614	+0.00(+0.00%)
Apr 17, 2014	10.23	10.19	10.19	10.19	10,300	-0.01(-0.10%)
Apr 16, 2014	10.23	10.30	10.16	10.20	13,360	+0.06(+0.59%)
Apr 15, 2014	10.15	10.30	10.05	10.14	15,174	-0.04(-0.39%)
Apr 14, 2014	10.45	10.45	10.18	10.18	10,886	-0.10(-0.97%)
Apr 11, 2014	10.40	10.40	10.28	10.28	3,258	+0.00(+0.00%)
Apr 10, 2014	10.25	10.35	10.25	10.28	7,511	+0.07(+0.69%)
Apr 09, 2014	10.18	10.30	10.15	10.21	8,163	-0.02(-0.20%)
Apr 08, 2014	10.19	10.30	10.12	10.23	9,906	-0.03(-0.29%)
Apr 07, 2014	10.26	10.27	10.07	10.26	39,124	-0.11(-1.06%)
Apr 04, 2014	10.65	10.65	10.29	10.37	9,676	-0.29(-2.72%)
Apr 03, 2014	10.74	10.88	10.60	10.66	2,453	-0.06(-0.56%)
Apr 02, 2014	10.84	10.84	10.58	10.72	13,622	-0.19(-1.74%)

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.