Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	7.450	7.500	7.000	7.180	112,373	-0.52(-6.75%)
Feb 26, 2016	7.890	7.890	7.500	7.700	27,674	-0.17(-2.16%)
Feb 25, 2016	8.070	8.070	7.750	7.870	14,135	-0.13(-1.62%)
Feb 24, 2016	8.040	8.150	7.920	8.000	21,519	-0.05(-0.62%)
Feb 23, 2016	8.320	8.350	7.950	8.050	35,538	-0.30(-3.59%)
Feb 22, 2016	8.130	8.470	8.019	8.350	79,012	+0.41(+5.16%)
Feb 19, 2016	7.750	8.000	7.750	7.940	34,196	+0.14(+1.79%)
Feb 18, 2016	7.690	7.970	7.690	7.800	24,876	+0.12(+1.56%)
Feb 17, 2016	7.500	7.680	7.500	7.680	47,966	+0.18(+2.40%)
Feb 16, 2016	7.520	7.590	7.440	7.500	43,447	+0.05(+0.67%)
Feb 12, 2016	7.300	7.450	7.450	7.450	11,300	+0.17(+2.34%)
Feb 11, 2016	7.480	7.480	7.000	7.280	46,622	-0.12(-1.62%)
Feb 10, 2016	7.600	7.620	7.350	7.400	30,510	-0.17(-2.25%)
Feb 09, 2016	7.510	7.642	7.480	7.570	19,953	+0.00(+0.00%)
Feb 08, 2016	7.500	7.730	7.360	7.570	46,687	+0.04(+0.53%)
Feb 05, 2016	8.000	8.000	7.500	7.530	36,419	-0.44(-5.52%)
Feb 04, 2016	8.000	8.000	7.802	7.970	44,092	+0.18(+2.31%)
Feb 03, 2016	7.970	7.970	7.760	7.790	33,869	-0.13(-1.64%)
Feb 02, 2016	8.000	8.000	7.710	7.920	29,897	-0.05(-0.63%)
Feb 01, 2016	7.570	7.990	7.310	7.970	129,979	+0.39(+5.15%)
Jan 29, 2016	7.660	7.680	7.410	7.580	76,634	+0.10(+1.34%)
Jan 28, 2016	7.760	7.770	7.320	7.480	15,586	-0.08(-1.06%)
Jan 27, 2016	7.200	7.740	7.104	7.560	167,133	+1.00(+15.24%)
Jan 26, 2016	6.420	6.650	6.420	6.560	29,163	+0.11(+1.71%)
Jan 25, 2016	6.550	7.100	6.420	6.450	29,098	-0.18(-2.71%)
Jan 22, 2016	6.570	6.880	6.490	6.630	20,045	+0.13(+2.00%)
Jan 21, 2016	6.570	7.190	6.303	6.500	20,011	+0.03(+0.46%)
Jan 20, 2016	6.550	7.040	6.094	6.470	29,893	-0.08(-1.22%)
Jan 19, 2016	7.010	7.020	6.520	6.550	41,403	-0.41(-5.89%)
Jan 15, 2016	6.960	6.960	6.960	6.960	29,900	-0.17(-2.32%)
Jan 14, 2016	7.120	7.190	6.990	7.125	19,008	+0.08(+1.06%)
Jan 13, 2016	7.260	7.300	6.950	7.050	11,926	-0.24(-3.29%)
Jan 12, 2016	7.050	7.440	6.900	7.290	27,159	+0.23(+3.26%)
Jan 11, 2016	7.000	7.430	7.000	7.060	27,571	+0.14(+2.02%)
Jan 08, 2016	7.340	7.340	6.850	6.920	44,074	-0.34(-4.68%)
Jan 07, 2016	7.500	7.540	7.150	7.260	54,962	-0.28(-3.71%)
Jan 06, 2016	7.510	7.750	7.510	7.540	14,820	+0.01(+0.13%)
Jan 05, 2016	7.620	7.760	7.520	7.530	17,042	-0.23(-2.96%)
Jan 04, 2016	7.500	7.930	7.500	7.760	34,749	+0.16(+2.11%)
Dec 31, 2015	7.630	7.600	7.600	7.600	30,300	+0.00(+0.00%)
Dec 30, 2015	7.630	7.650	7.570	7.600	11,736	-0.08(-0.98%)
Dec 29, 2015	7.660	7.830	7.600	7.675	15,811	-0.02(-0.20%)
Dec 28, 2015	7.780	7.820	7.665	7.690	10,389	-0.09(-1.16%)
Dec 24, 2015	7.710	7.780	7.780	7.780	7,500	-0.03(-0.38%)
Dec 23, 2015	7.690	7.875	7.690	7.810	14,862	+0.13(+1.69%)
Dec 22, 2015	7.510	7.820	7.500	7.680	21,249	+0.18(+2.40%)
Dec 21, 2015	7.520	7.530	7.500	7.500	10,939	-0.02(-0.27%)
Dec 18, 2015	7.540	7.590	7.520	7.520	35,070	-0.07(-0.92%)
Dec 17, 2015	7.600	7.620	7.530	7.590	7,459	-0.03(-0.39%)
Dec 16, 2015	7.770	7.770	7.530	7.620	13,411	+0.01(+0.13%)
Dec 15, 2015	7.770	7.800	7.540	7.610	23,043	-0.13(-1.68%)
Dec 14, 2015	7.580	7.740	7.580	7.740	21,555	+0.12(+1.57%)
Dec 11, 2015	7.610	7.750	7.520	7.620	37,376	-0.05(-0.65%)
Dec 10, 2015	7.700	7.820	7.640	7.670	26,492	-0.01(-0.13%)
Dec 09, 2015	7.680	7.767	7.640	7.680	39,773	+0.00(+0.00%)
Dec 08, 2015	7.740	7.790	7.680	7.680	8,104	-0.09(-1.16%)
Dec 07, 2015	7.790	7.850	7.720	7.770	20,319	-0.05(-0.64%)
Dec 04, 2015	7.950	7.950	7.730	7.820	15,940	+0.01(+0.13%)
Dec 03, 2015	7.880	7.910	7.720	7.810	17,704	-0.12(-1.51%)
Dec 02, 2015	7.900	7.950	7.810	7.930	6,678	-0.03(-0.38%)

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.