Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	5.000	5.140	4.700	4.860	201,976	-0.14(-2.80%)
Jan 28, 2010	4.800	5.100	4.690	5.000	186,563	+0.22(+4.60%)
Jan 27, 2010	5.100	5.390	4.780	4.780	710,009	+0.83(+21.01%)
Jan 26, 2010	3.750	3.950	3.750	3.950	101,736	+0.09(+2.33%)
Jan 25, 2010	3.850	3.860	3.790	3.860	37,494	+0.08(+2.03%)
Jan 22, 2010	3.700	3.880	3.700	3.783	33,900	-0.02(-0.45%)
Jan 21, 2010	3.830	3.860	3.721	3.800	27,750	-0.05(-1.30%)
Jan 20, 2010	3.740	3.950	3.740	3.850	23,064	-0.05(-1.38%)
Jan 19, 2010	3.940	3.970	3.770	3.904	32,028	+0.01(+0.36%)
Jan 15, 2010	3.980	3.890	3.890	3.890	37,400	-0.06(-1.52%)
Jan 14, 2010	3.810	3.950	3.710	3.950	51,255	+0.13(+3.40%)
Jan 13, 2010	3.870	3.870	3.760	3.820	18,386	-0.08(-2.05%)
Jan 12, 2010	3.900	3.950	3.850	3.900	19,910	+0.00(+0.00%)
Jan 11, 2010	4.000	4.000	3.850	3.900	57,032	+0.00(+0.00%)
Jan 08, 2010	3.840	3.930	3.840	3.900	17,409	+0.00(+0.00%)
Jan 07, 2010	3.870	3.950	3.700	3.900	29,799	+0.02(+0.48%)
Jan 06, 2010	3.970	4.010	3.840	3.881	46,564	-0.08(-1.99%)
Jan 05, 2010	3.940	3.980	3.880	3.960	31,406	+0.06(+1.54%)
Jan 04, 2010	3.840	3.910	3.830	3.900	64,230	+0.05(+1.30%)
Dec 31, 2009	3.650	3.850	3.850	3.850	48,600	+0.16(+4.34%)
Dec 30, 2009	3.630	3.740	3.600	3.690	33,364	+0.00(+0.00%)
Dec 29, 2009	3.700	3.740	3.650	3.690	77,506	-0.01(-0.27%)
Dec 28, 2009	3.530	3.700	3.530	3.700	72,889	+0.15(+4.27%)
Dec 24, 2009	3.600	3.660	3.460	3.549	53,483	-0.05(-1.43%)
Dec 23, 2009	3.600	3.700	3.560	3.600	132,934	+0.01(+0.28%)
Dec 22, 2009	3.480	3.620	3.480	3.590	177,871	+0.12(+3.46%)
Dec 21, 2009	3.220	3.560	3.220	3.470	118,327	+0.19(+5.79%)
Dec 18, 2009	3.300	3.350	3.270	3.280	10,414	+0.03(+0.92%)
Dec 17, 2009	3.350	3.390	3.240	3.250	16,466	-0.04(-1.22%)
Dec 16, 2009	3.300	3.310	3.240	3.290	13,845	+0.00(+0.00%)
Dec 15, 2009	3.270	3.380	3.260	3.290	15,120	+0.03(+0.95%)
Dec 14, 2009	3.390	3.390	3.230	3.259	37,127	+0.02(+0.59%)
Dec 11, 2009	3.320	3.320	3.190	3.240	38,878	-0.06(-1.82%)
Dec 10, 2009	3.280	3.390	3.260	3.300	46,937	-0.06(-1.79%)
Dec 09, 2009	3.350	3.430	3.350	3.360	11,689	+0.05(+1.51%)
Dec 08, 2009	3.270	3.420	3.180	3.310	79,517	-0.13(-3.78%)
Dec 07, 2009	3.610	3.610	3.300	3.440	90,036	+0.04(+1.18%)
Dec 04, 2009	3.410	3.470	3.260	3.400	55,558	+0.06(+1.80%)
Dec 03, 2009	3.350	3.700	3.240	3.340	250,201	+0.68(+25.56%)
Dec 02, 2009	2.620	2.689	2.620	2.660	28,492	-0.00(-0.08%)
Dec 01, 2009	2.800	2.800	2.662	2.662	20,048	+0.03(+1.02%)
Nov 30, 2009	2.620	2.690	2.570	2.635	6,516	-0.04(-1.31%)
Nov 27, 2009	2.550	2.670	2.550	2.670	3,006	+0.07(+2.69%)
Nov 25, 2009	2.550	2.671	2.540	2.600	1,100	-0.02(-0.76%)
Nov 24, 2009	2.630	2.700	2.580	2.620	2,418	-0.03(-1.14%)
Nov 23, 2009	2.650	2.740	2.620	2.650	3,367	+0.00(+0.00%)
Nov 20, 2009	2.650	2.670	2.630	2.650	9,581	+0.00(+0.00%)
Nov 19, 2009	2.730	2.780	2.620	2.650	13,143	-0.08(-2.93%)
Nov 18, 2009	2.740	2.750	2.700	2.730	4,118	-0.02(-0.80%)
Nov 17, 2009	2.770	2.770	2.680	2.752	5,954	+0.01(+0.44%)
Nov 16, 2009	2.700	2.780	2.700	2.740	18,745	+0.03(+1.10%)
Nov 13, 2009	2.780	2.780	2.670	2.710	14,950	-0.07(-2.51%)
Nov 12, 2009	2.750	2.790	2.700	2.780	16,002	+0.01(+0.36%)
Nov 11, 2009	2.750	2.810	2.670	2.770	14,125	+0.10(+3.74%)
Nov 10, 2009	2.740	2.800	2.670	2.670	12,016	-0.07(-2.55%)
Nov 09, 2009	2.600	2.778	2.600	2.740	23,025	+0.21(+8.30%)
Nov 06, 2009	2.440	2.540	2.440	2.530	29,068	+0.11(+4.55%)
Nov 05, 2009	2.310	2.440	2.310	2.420	21,116	+0.03(+1.26%)
Nov 04, 2009	2.440	2.440	2.330	2.390	1,770	+0.01(+0.42%)
Nov 03, 2009	2.300	2.400	2.300	2.380	7,413	+0.05(+2.15%)

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.