Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.58	11.90	11.47	11.55	106,609	+0.00(+0.00%)
Apr 27, 2012	10.99	11.68	10.92	11.55	108,702	+0.51(+4.62%)
Apr 26, 2012	11.12	11.12	10.91	11.04	23,062	-0.12(-1.03%)
Apr 25, 2012	11.01	11.20	10.95	11.15	37,810	+0.22(+2.06%)
Apr 24, 2012	11.02	11.03	10.78	10.93	27,241	-0.07(-0.64%)
Apr 23, 2012	11.28	11.28	10.88	11.00	68,924	-0.30(-2.65%)
Apr 20, 2012	11.32	11.53	11.23	11.30	38,360	+0.01(+0.09%)
Apr 19, 2012	11.62	11.89	11.14	11.29	152,628	-0.45(-3.83%)
Apr 18, 2012	11.91	11.96	11.63	11.74	79,085	-0.15(-1.26%)
Apr 17, 2012	11.46	12.00	11.28	11.89	299,321	+0.58(+5.13%)
Apr 16, 2012	11.49	11.69	11.25	11.31	83,915	-0.07(-0.62%)
Apr 13, 2012	10.84	11.45	10.36	11.38	175,917	+0.64(+5.96%)
Apr 12, 2012	9.620	10.87	9.460	10.74	175,079	+1.12(+11.64%)
Apr 11, 2012	9.300	9.715	9.080	9.620	76,995	+0.40(+4.34%)
Apr 10, 2012	9.560	9.700	9.030	9.220	53,581	-0.31(-3.25%)
Apr 09, 2012	9.520	9.630	9.370	9.530	30,105	+0.01(+0.11%)
Apr 05, 2012	8.980	9.520	8.980	9.520	33,801	+0.51(+5.66%)
Apr 04, 2012	9.250	9.250	8.690	9.010	117,918	-0.21(-2.28%)
Apr 03, 2012	9.500	9.500	9.220	9.220	40,808	-0.24(-2.54%)
Apr 02, 2012	9.470	10.00	9.340	9.460	86,232	-0.01(-0.11%)
Mar 30, 2012	9.600	9.600	9.380	9.470	24,141	-0.09(-0.94%)
Mar 29, 2012	9.320	9.579	9.270	9.560	26,759	+0.24(+2.58%)
Mar 28, 2012	9.560	9.590	9.280	9.320	48,584	-0.28(-2.92%)
Mar 27, 2012	9.270	9.750	9.220	9.600	61,306	+0.35(+3.78%)
Mar 26, 2012	9.610	9.720	9.170	9.250	76,932	-0.25(-2.63%)
Mar 23, 2012	9.430	9.640	9.400	9.500	30,658	-0.01(-0.11%)
Mar 22, 2012	9.600	9.770	9.460	9.510	42,677	-0.22(-2.26%)
Mar 21, 2012	9.940	9.960	9.690	9.730	22,350	-0.18(-1.82%)
Mar 20, 2012	9.410	10.00	9.350	9.910	91,794	+0.33(+3.44%)
Mar 19, 2012	9.980	9.981	9.360	9.580	130,795	-0.44(-4.39%)
Mar 16, 2012	10.13	10.13	9.950	10.02	101,293	-0.14(-1.43%)
Mar 15, 2012	10.29	10.29	9.770	10.16	72,844	-0.02(-0.15%)
Mar 14, 2012	9.510	10.32	9.510	10.18	165,611	+0.59(+6.15%)
Mar 13, 2012	10.13	10.29	9.400	9.590	238,395	-0.55(-5.42%)
Mar 12, 2012	10.50	10.60	9.960	10.14	121,730	-0.46(-4.34%)
Mar 09, 2012	10.59	10.94	10.52	10.60	46,286	+0.08(+0.76%)
Mar 08, 2012	10.41	10.71	10.41	10.52	39,853	-0.01(-0.09%)
Mar 07, 2012	10.63	10.81	10.41	10.53	34,282	-0.09(-0.85%)
Mar 06, 2012	10.91	10.91	10.27	10.62	71,758	-0.40(-3.63%)
Mar 05, 2012	10.26	11.06	9.690	11.02	168,971	+0.75(+7.30%)
Mar 02, 2012	10.59	10.71	10.15	10.27	80,695	-0.24(-2.28%)
Mar 01, 2012	10.82	10.89	10.40	10.51	107,767	-0.33(-3.04%)
Feb 29, 2012	11.45	11.49	10.73	10.84	115,754	-0.56(-4.91%)
Feb 28, 2012	10.47	11.44	10.46	11.40	252,902	+1.00(+9.62%)
Feb 27, 2012	10.45	10.65	10.05	10.40	157,391	+0.02(+0.14%)
Feb 24, 2012	10.80	10.80	10.30	10.38	96,567	-0.29(-2.76%)
Feb 23, 2012	10.53	10.68	10.35	10.68	64,624	+0.18(+1.71%)
Feb 22, 2012	10.49	10.75	10.47	10.50	125,768	+0.02(+0.19%)
Feb 21, 2012	10.16	10.50	10.01	10.48	172,440	+0.50(+5.01%)
Feb 17, 2012	9.590	10.01	9.510	9.980	77,982	+0.32(+3.31%)
Feb 16, 2012	9.710	9.850	9.500	9.660	131,114	-0.13(-1.33%)
Feb 15, 2012	10.22	10.26	9.790	9.790	105,155	-0.37(-3.64%)
Feb 14, 2012	10.45	10.45	10.00	10.16	129,059	-0.25(-2.40%)
Feb 13, 2012	9.960	10.54	9.800	10.41	284,897	+0.49(+4.94%)
Feb 10, 2012	9.970	10.05	9.760	9.920	133,437	-0.05(-0.50%)
Feb 09, 2012	10.12	10.12	9.800	9.970	119,133	-0.02(-0.19%)
Feb 08, 2012	10.25	10.40	9.811	9.989	149,664	-0.21(-2.07%)
Feb 07, 2012	9.320	10.30	9.050	10.20	396,451	+1.00(+10.87%)
Feb 06, 2012	9.000	9.310	8.800	9.200	267,049	+0.20(+2.22%)
Feb 03, 2012	8.850	9.100	8.650	9.000	322,742	+0.00(+0.00%)
Feb 02, 2012	8.910	9.510	8.800	9.000	494,262	+0.05(+0.56%)

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.