Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	5.240	5.250	5.150	5.150	15,254	-0.09(-1.72%)
Jun 29, 2010	5.300	5.390	5.140	5.240	23,540	-0.23(-4.20%)
Jun 25, 2010	5.370	5.700	5.280	5.470	51,959	+0.14(+2.63%)
Jun 24, 2010	5.410	5.440	5.290	5.330	9,845	-0.09(-1.66%)
Jun 23, 2010	5.300	5.440	5.270	5.420	10,054	+0.12(+2.26%)
Jun 22, 2010	5.360	5.470	5.300	5.300	8,999	-0.10(-1.85%)
Jun 21, 2010	5.400	5.440	5.350	5.400	11,570	+0.08(+1.50%)
Jun 18, 2010	5.380	5.380	5.250	5.320	9,610	-0.12(-2.21%)
Jun 17, 2010	5.450	5.480	5.360	5.440	5,029	+0.03(+0.55%)
Jun 16, 2010	5.500	5.500	5.350	5.410	17,923	-0.09(-1.64%)
Jun 15, 2010	5.300	5.550	5.250	5.500	10,370	+0.20(+3.77%)
Jun 14, 2010	5.310	5.540	5.300	5.300	24,374	+0.03(+0.57%)
Jun 11, 2010	5.200	5.310	4.940	5.270	8,647	-0.03(-0.57%)
Jun 10, 2010	5.310	5.340	5.230	5.300	11,215	+0.07(+1.34%)
Jun 09, 2010	5.280	5.370	5.180	5.230	12,190	+0.04(+0.77%)
Jun 08, 2010	5.200	5.249	4.890	5.190	107,064	-0.01(-0.19%)
Jun 07, 2010	5.530	5.530	5.200	5.200	30,589	-0.30(-5.45%)
Jun 04, 2010	5.700	5.930	5.450	5.500	63,947	-0.42(-7.09%)
Jun 03, 2010	5.490	6.060	5.320	5.920	76,841	+0.47(+8.62%)
Jun 02, 2010	5.470	5.470	5.320	5.450	33,366	+0.04(+0.74%)
Jun 01, 2010	5.550	5.580	5.300	5.410	29,853	-0.15(-2.70%)
May 28, 2010	5.560	5.600	5.530	5.560	25,015	+0.00(+0.00%)
May 27, 2010	5.490	5.710	5.490	5.560	41,210	+0.15(+2.77%)
May 26, 2010	5.180	5.550	5.180	5.410	74,306	+0.30(+5.87%)
May 25, 2010	5.020	5.140	4.880	5.110	81,395	-0.06(-1.16%)
May 24, 2010	5.160	5.300	5.150	5.170	45,878	-0.01(-0.23%)
May 21, 2010	5.100	5.340	5.050	5.182	63,715	+0.00(+0.04%)
May 20, 2010	5.240	5.500	5.150	5.180	130,476	-0.41(-7.39%)
May 19, 2010	5.650	5.720	5.410	5.593	37,285	-0.16(-2.73%)
May 18, 2010	5.770	5.940	5.650	5.750	41,387	-0.06(-1.03%)
May 17, 2010	5.870	5.870	5.550	5.810	67,026	-0.08(-1.36%)
May 14, 2010	6.150	6.250	5.760	5.890	63,808	-0.30(-4.85%)
May 13, 2010	6.300	6.330	6.160	6.190	23,171	-0.01(-0.16%)
May 12, 2010	6.070	6.350	6.070	6.200	37,941	+0.20(+3.33%)
May 11, 2010	6.000	6.050	5.860	6.000	27,993	+0.01(+0.17%)
May 10, 2010	5.970	6.150	5.860	5.990	57,092	+0.28(+4.90%)
May 07, 2010	5.780	5.950	5.551	5.710	84,347	-0.05(-0.87%)
May 06, 2010	6.000	6.100	5.650	5.760	117,308	-0.29(-4.87%)
May 05, 2010	5.927	6.160	5.900	6.055	99,681	-0.08(-1.38%)
May 04, 2010	6.380	6.420	5.920	6.140	86,014	-0.27(-4.21%)
May 03, 2010	6.360	6.530	6.360	6.410	61,331	+0.06(+0.94%)
Apr 30, 2010	6.490	6.700	6.230	6.350	80,712	-0.19(-2.91%)
Apr 29, 2010	6.630	6.864	6.390	6.540	238,794	-0.07(-1.06%)
Apr 28, 2010	6.080	6.670	5.760	6.610	626,891	+0.80(+13.69%)
Apr 27, 2010	5.770	5.814	5.700	5.814	182,686	+0.05(+0.80%)
Apr 26, 2010	5.730	5.820	5.670	5.768	106,195	+0.07(+1.19%)
Apr 23, 2010	5.580	5.766	5.500	5.700	84,884	+0.06(+1.06%)
Apr 22, 2010	5.681	5.720	5.610	5.640	35,313	-0.07(-1.23%)
Apr 21, 2010	5.640	5.750	5.560	5.710	71,849	+0.05(+0.88%)
Apr 20, 2010	5.850	5.850	5.630	5.660	44,591	-0.14(-2.41%)
Apr 19, 2010	5.600	5.880	5.370	5.800	109,174	+0.26(+4.69%)
Apr 16, 2010	5.740	5.750	5.490	5.540	50,418	-0.18(-3.15%)
Apr 15, 2010	5.850	5.900	5.680	5.720	34,696	-0.14(-2.39%)
Apr 14, 2010	5.790	5.950	5.770	5.860	55,159	+0.14(+2.45%)
Apr 13, 2010	5.840	5.840	5.680	5.720	32,230	-0.10(-1.72%)
Apr 12, 2010	5.740	5.890	5.700	5.820	49,446	+0.15(+2.65%)
Apr 09, 2010	5.420	5.720	5.310	5.670	50,508	+0.21(+3.85%)
Apr 08, 2010	5.420	5.500	5.280	5.460	38,479	+0.00(+0.00%)
Apr 07, 2010	5.190	5.500	5.190	5.460	66,686	+0.27(+5.20%)
Apr 06, 2010	5.260	5.450	5.110	5.190	107,891	-0.12(-2.26%)
Apr 05, 2010	5.280	5.480	5.230	5.310	157,255	+0.08(+1.53%)

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.