Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	4.130	4.250	4.060	4.210	27,620	+0.17(+4.21%)
Oct 28, 2005	4.020	4.150	3.900	4.040	27,288	-0.12(-2.88%)
Oct 27, 2005	3.990	4.170	3.760	4.160	40,674	+0.16(+4.00%)
Oct 26, 2005	4.070	4.100	4.000	4.000	71,995	-0.07(-1.72%)
Oct 25, 2005	4.160	4.160	3.910	4.070	32,626	-0.09(-2.16%)
Oct 24, 2005	4.410	4.410	4.000	4.160	50,235	-0.19(-4.37%)
Oct 21, 2005	4.400	4.470	4.230	4.350	41,556	+0.07(+1.64%)
Oct 20, 2005	4.090	4.350	4.090	4.280	16,501	+0.12(+2.88%)
Oct 19, 2005	4.200	4.200	3.978	4.160	16,397	-0.03(-0.72%)
Oct 18, 2005	4.250	4.250	4.140	4.190	28,553	+0.03(+0.72%)
Oct 17, 2005	4.050	4.200	4.000	4.160	27,362	+0.10(+2.46%)
Oct 14, 2005	3.770	4.200	3.770	4.060	29,303	+0.12(+3.05%)
Oct 13, 2005	3.760	4.080	3.750	3.940	34,152	+0.14(+3.68%)
Oct 12, 2005	3.730	4.000	3.690	3.800	34,093	+0.05(+1.33%)
Oct 11, 2005	3.800	3.850	3.690	3.750	21,785	-0.05(-1.32%)
Oct 10, 2005	3.820	3.900	3.800	3.800	39,262	-0.21(-5.24%)
Oct 07, 2005	4.090	4.090	3.810	4.010	69,620	-0.08(-1.96%)
Oct 06, 2005	3.760	4.150	3.740	4.090	80,084	+0.24(+6.23%)
Oct 05, 2005	3.910	3.950	3.830	3.850	21,116	-0.12(-3.02%)
Oct 04, 2005	3.990	4.000	3.760	3.970	46,505	+0.05(+1.28%)
Oct 03, 2005	3.990	4.030	3.750	3.920	105,360	-0.20(-4.85%)
Sep 30, 2005	4.100	4.190	4.050	4.120	37,595	-0.05(-1.20%)
Sep 29, 2005	4.380	4.440	4.060	4.170	63,023	-0.20(-4.58%)
Sep 28, 2005	4.700	4.700	4.280	4.370	41,076	-0.37(-7.80%)
Sep 27, 2005	4.660	4.769	4.440	4.740	36,168	+0.09(+1.94%)
Sep 26, 2005	4.500	4.710	4.500	4.650	24,303	+0.15(+3.33%)
Sep 23, 2005	4.500	4.590	4.430	4.500	30,150	+0.07(+1.58%)
Sep 22, 2005	4.430	4.600	4.270	4.430	48,812	+0.04(+0.91%)
Sep 21, 2005	4.500	4.500	4.340	4.390	86,081	-0.14(-3.09%)
Sep 20, 2005	4.810	5.040	4.430	4.530	124,263	-0.39(-7.93%)
Sep 19, 2005	4.980	5.100	4.700	4.920	51,585	-0.07(-1.40%)
Sep 16, 2005	5.000	5.100	4.880	4.990	39,463	+0.00(+0.00%)
Sep 15, 2005	5.000	5.150	4.950	4.990	67,721	-0.19(-3.67%)
Sep 14, 2005	5.500	5.610	5.140	5.180	91,900	-0.29(-5.30%)
Sep 13, 2005	5.200	5.500	5.100	5.470	308,008	+0.37(+7.25%)
Sep 12, 2005	4.840	5.110	4.820	5.100	43,424	+0.28(+5.81%)
Sep 09, 2005	4.900	4.950	4.800	4.820	57,207	-0.06(-1.23%)
Sep 08, 2005	4.850	5.000	4.850	4.880	30,425	+0.00(+0.00%)
Sep 07, 2005	4.960	5.040	4.800	4.880	58,785	-0.15(-2.98%)
Sep 06, 2005	4.750	5.110	4.700	5.030	94,961	+0.27(+5.67%)
Sep 02, 2005	5.050	5.050	4.760	4.760	73,167	-0.20(-4.03%)
Sep 01, 2005	4.990	5.250	4.760	4.960	112,439	-0.03(-0.60%)
Aug 31, 2005	4.690	5.100	4.600	4.990	88,637	+0.30(+6.40%)
Aug 30, 2005	4.880	4.880	4.690	4.690	59,094	-0.24(-4.87%)
Aug 29, 2005	4.720	5.000	4.650	4.930	107,518	+0.21(+4.45%)
Aug 26, 2005	4.930	5.060	4.700	4.720	162,142	-0.22(-4.45%)
Aug 25, 2005	5.000	5.150	4.900	4.940	245,118	-0.19(-3.70%)
Aug 24, 2005	5.360	5.590	4.810	5.130	1,861,464	+0.88(+20.71%)
Aug 23, 2005	4.350	4.440	4.150	4.250	195,388	-0.05(-1.16%)
Aug 22, 2005	4.150	4.300	4.030	4.300	100,633	+0.22(+5.39%)
Aug 19, 2005	3.950	4.110	3.900	4.080	42,761	+0.18(+4.62%)
Aug 18, 2005	3.880	3.910	3.880	3.900	9,665	+0.01(+0.26%)
Aug 17, 2005	3.840	3.960	3.840	3.890	11,720	-0.01(-0.26%)
Aug 16, 2005	3.730	3.930	3.730	3.900	42,334	+0.01(+0.26%)
Aug 15, 2005	3.870	3.960	3.860	3.890	23,627	-0.05(-1.27%)
Aug 12, 2005	4.000	4.000	3.900	3.940	20,759	-0.06(-1.50%)
Aug 11, 2005	3.810	4.000	3.810	4.000	25,601	+0.18(+4.71%)
Aug 10, 2005	3.890	3.910	3.810	3.820	22,301	-0.15(-3.78%)
Aug 09, 2005	3.920	4.000	3.750	3.970	40,165	+0.05(+1.28%)
Aug 08, 2005	4.100	4.100	3.900	3.920	25,760	+0.00(+0.00%)
Aug 05, 2005	4.140	4.150	3.910	3.920	39,358	-0.20(-4.95%)
Aug 04, 2005	4.100	4.150	4.020	4.124	67,686	-0.05(-1.10%)
Aug 03, 2005	3.730	4.470	3.730	4.170	193,449	+0.36(+9.45%)
Aug 02, 2005	3.750	3.880	3.750	3.810	20,585	-0.04(-1.04%)

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.