Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	3.970	4.100	3.970	4.100	7,760	+0.18(+4.59%)
Mar 29, 2007	3.950	4.030	3.910	3.920	14,094	+0.01(+0.26%)
Mar 28, 2007	3.940	3.970	3.910	3.910	10,113	-0.01(-0.26%)
Mar 27, 2007	4.030	4.030	3.920	3.920	16,910	-0.04(-1.01%)
Mar 26, 2007	3.960	3.990	3.950	3.960	5,855	+0.00(+0.00%)
Mar 23, 2007	3.970	4.000	3.960	3.960	13,275	-0.02(-0.50%)
Mar 22, 2007	3.970	4.020	3.970	3.980	11,139	-0.01(-0.25%)
Mar 21, 2007	3.980	4.010	3.980	3.990	12,223	+0.01(+0.25%)
Mar 20, 2007	4.020	4.030	3.980	3.980	11,760	-0.01(-0.25%)
Mar 19, 2007	3.980	4.040	3.980	3.990	4,471	+0.02(+0.50%)
Mar 16, 2007	3.980	4.000	3.970	3.970	28,492	-0.01(-0.25%)
Mar 15, 2007	4.017	4.120	3.980	3.980	10,399	-0.04(-1.00%)
Mar 14, 2007	4.130	4.130	4.000	4.020	3,123	-0.08(-1.95%)
Mar 13, 2007	4.130	4.120	4.100	4.100	33,500	-0.03(-0.73%)
Mar 12, 2007	4.040	4.160	3.980	4.130	26,602	+0.13(+3.25%)
Mar 09, 2007	4.080	4.110	4.000	4.000	28,638	-0.09(-2.20%)
Mar 08, 2007	4.150	4.210	4.090	4.090	12,200	-0.11(-2.62%)
Mar 07, 2007	4.300	4.300	4.170	4.200	8,166	-0.09(-2.10%)
Mar 06, 2007	4.330	4.340	4.280	4.290	20,958	-0.03(-0.69%)
Mar 05, 2007	4.150	4.360	4.010	4.320	104,800	+0.10(+2.37%)
Mar 02, 2007	4.120	4.230	4.110	4.220	41,931	+0.10(+2.43%)
Mar 01, 2007	4.060	4.152	4.060	4.120	31,235	+0.04(+0.98%)
Feb 28, 2007	4.020	4.080	3.930	4.080	57,077	+0.09(+2.26%)
Feb 27, 2007	3.990	4.040	3.970	3.990	16,625	-0.03(-0.75%)
Feb 26, 2007	4.020	4.034	3.980	4.020	9,996	+0.00(+0.00%)
Feb 23, 2007	4.070	4.080	4.000	4.020	15,119	-0.05(-1.23%)
Feb 22, 2007	4.120	4.140	4.030	4.070	9,769	-0.01(-0.25%)
Feb 21, 2007	4.030	4.170	4.030	4.080	18,661	+0.00(+0.00%)
Feb 20, 2007	4.070	4.180	4.050	4.080	28,812	+0.03(+0.74%)
Feb 16, 2007	3.860	4.150	3.860	4.050	30,125	+0.15(+3.85%)
Feb 15, 2007	3.890	3.930	3.890	3.900	26,320	+0.00(+0.00%)
Feb 14, 2007	3.860	3.920	3.860	3.900	50,861	+0.02(+0.52%)
Feb 13, 2007	3.900	3.900	3.860	3.880	124,610	-0.01(-0.26%)
Feb 12, 2007	3.910	3.950	3.890	3.890	88,050	-0.05(-1.27%)
Feb 09, 2007	3.950	3.990	3.940	3.940	11,250	+0.01(+0.25%)
Feb 08, 2007	4.000	4.000	3.880	3.930	215,733	-0.06(-1.50%)
Feb 07, 2007	3.953	4.000	3.890	3.990	44,398	+0.01(+0.25%)
Feb 06, 2007	3.980	4.000	3.800	3.980	97,457	-0.01(-0.25%)
Feb 05, 2007	4.000	4.030	3.980	3.990	41,493	-0.01(-0.25%)
Feb 02, 2007	4.040	4.040	3.960	4.000	35,862	+0.00(+0.00%)
Feb 01, 2007	4.110	4.110	3.900	4.000	79,983	+0.00(+0.00%)
Jan 31, 2007	3.980	4.240	3.570	4.000	326,069	-0.91(-18.53%)
Jan 30, 2007	4.950	5.010	4.850	4.910	82,392	+0.08(+1.66%)
Jan 29, 2007	4.770	4.830	4.770	4.830	18,920	+0.05(+1.05%)
Jan 26, 2007	4.780	4.800	4.690	4.780	56,054	-0.02(-0.42%)
Jan 25, 2007	4.810	4.810	4.780	4.800	44,061	-0.01(-0.21%)
Jan 24, 2007	4.800	4.840	4.770	4.810	14,961	-0.01(-0.21%)
Jan 23, 2007	4.800	4.840	4.700	4.820	34,942	+0.02(+0.42%)
Jan 22, 2007	4.820	4.845	4.790	4.800	6,591	-0.01(-0.21%)
Jan 19, 2007	4.780	4.810	4.762	4.810	16,622	+0.01(+0.21%)
Jan 18, 2007	4.840	4.860	4.680	4.800	63,004	+0.00(+0.00%)
Jan 17, 2007	4.650	4.835	4.640	4.800	18,185	+0.15(+3.23%)
Jan 16, 2007	4.680	4.730	4.650	4.650	15,940	-0.03(-0.64%)
Jan 12, 2007	4.680	4.830	4.660	4.680	35,730	+0.01(+0.21%)
Jan 11, 2007	4.630	4.800	4.630	4.670	43,341	-0.01(-0.21%)
Jan 10, 2007	4.680	4.760	4.680	4.680	15,700	-0.01(-0.21%)
Jan 09, 2007	4.820	4.890	4.680	4.690	13,695	+0.02(+0.43%)
Jan 08, 2007	4.640	4.753	4.630	4.670	8,000	-0.00(-0.00%)
Jan 05, 2007	4.630	4.765	4.550	4.670	63,095	-0.03(-0.64%)
Jan 04, 2007	4.830	4.870	4.630	4.700	21,859	-0.14(-2.89%)

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.