Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	10.51	10.51	10.23	10.40	24,837	-0.02(-0.19%)
Aug 28, 2015	10.13	10.74	10.08	10.42	15,208	+0.40(+3.99%)
Aug 27, 2015	10.07	10.23	9.860	10.02	28,543	-0.05(-0.50%)
Aug 26, 2015	9.980	10.17	9.900	10.07	34,180	+0.08(+0.80%)
Aug 25, 2015	10.05	10.11	9.810	9.990	28,873	-0.04(-0.40%)
Aug 24, 2015	10.25	10.25	9.800	10.03	38,551	-0.27(-2.62%)
Aug 21, 2015	10.50	10.50	10.25	10.30	25,279	-0.17(-1.62%)
Aug 20, 2015	10.54	10.65	10.30	10.47	27,945	-0.18(-1.69%)
Aug 19, 2015	10.43	11.11	10.21	10.65	93,540	+0.39(+3.80%)
Aug 18, 2015	10.00	10.42	10.00	10.26	21,013	+0.14(+1.38%)
Aug 17, 2015	9.970	10.43	9.930	10.12	14,134	+0.16(+1.61%)
Aug 14, 2015	9.940	9.980	9.900	9.960	2,518	+0.06(+0.61%)
Aug 13, 2015	9.950	9.970	9.820	9.900	4,603	-0.02(-0.20%)
Aug 12, 2015	10.01	10.03	9.840	9.920	10,649	-0.03(-0.30%)
Aug 11, 2015	9.950	10.08	9.924	9.950	5,543	-0.05(-0.50%)
Aug 10, 2015	10.09	10.09	9.960	10.00	9,635	-0.09(-0.89%)
Aug 07, 2015	10.09	10.29	10.05	10.09	22,185	-0.01(-0.10%)
Aug 06, 2015	10.30	10.30	10.03	10.10	16,281	-0.27(-2.60%)
Aug 05, 2015	10.72	10.72	9.850	10.37	52,482	+0.39(+3.91%)
Aug 04, 2015	9.770	10.02	9.770	9.980	10,113	+0.18(+1.84%)
Aug 03, 2015	10.01	10.01	9.750	9.800	30,210	-0.21(-2.10%)
Jul 31, 2015	10.33	10.48	10.01	10.01	7,439	-0.15(-1.48%)
Jul 30, 2015	10.49	10.49	10.06	10.16	22,279	-0.10(-0.97%)
Jul 29, 2015	10.50	10.50	10.25	10.26	9,677	-0.18(-1.72%)
Jul 28, 2015	10.71	10.71	10.36	10.44	12,047	-0.05(-0.48%)
Jul 27, 2015	10.36	10.50	10.36	10.49	14,373	+0.02(+0.19%)
Jul 24, 2015	10.50	10.50	10.47	10.47	8,731	+0.00(+0.00%)
Jul 23, 2015	10.31	10.67	10.31	10.47	102,394	+0.12(+1.16%)
Jul 22, 2015	10.49	10.49	10.33	10.35	7,997	-0.12(-1.19%)
Jul 21, 2015	10.60	10.60	10.37	10.47	2,536	+0.12(+1.11%)
Jul 20, 2015	10.38	10.71	10.31	10.36	7,996	-0.08(-0.77%)
Jul 17, 2015	10.36	10.71	10.36	10.44	2,679	+0.04(+0.38%)
Jul 16, 2015	10.41	10.65	10.36	10.40	2,663	-0.01(-0.10%)
Jul 15, 2015	10.38	10.57	10.38	10.41	5,135	-0.03(-0.29%)
Jul 14, 2015	10.45	10.53	10.36	10.44	19,180	+0.14(+1.36%)
Jul 13, 2015	10.44	10.44	10.30	10.30	7,782	-0.14(-1.34%)
Jul 10, 2015	10.45	10.45	10.31	10.44	5,598	+0.01(+0.10%)
Jul 09, 2015	10.55	10.55	10.40	10.43	2,747	-0.03(-0.29%)
Jul 08, 2015	10.66	10.71	10.21	10.46	10,853	-0.22(-2.06%)
Jul 07, 2015	10.90	10.90	10.68	10.68	5,484	+0.00(+0.00%)
Jul 06, 2015	10.73	10.99	10.65	10.68	10,004	-0.17(-1.57%)
Jul 02, 2015	10.85	10.85	10.85	10.85	6,900	-0.08(-0.73%)
Jul 01, 2015	11.13	11.13	10.93	10.93	3,075	+0.06(+0.55%)
Jun 30, 2015	10.75	11.14	10.75	10.87	8,929	+0.11(+1.02%)
Jun 29, 2015	10.79	10.80	10.69	10.76	6,112	+0.10(+0.94%)
Jun 26, 2015	11.15	11.15	10.66	10.66	37,125	-0.34(-3.09%)
Jun 25, 2015	10.92	11.14	10.87	11.00	8,751	-0.03(-0.27%)
Jun 24, 2015	10.98	11.08	10.76	11.03	15,434	+0.01(+0.09%)
Jun 23, 2015	10.90	11.07	10.86	11.02	8,708	+0.13(+1.19%)
Jun 22, 2015	10.65	10.93	10.63	10.89	29,927	+0.22(+2.06%)
Jun 19, 2015	10.76	10.76	10.60	10.67	4,659	+0.00(+0.00%)
Jun 18, 2015	10.50	10.69	10.40	10.67	8,937	+0.17(+1.62%)
Jun 17, 2015	10.59	10.59	10.39	10.50	13,822	+0.00(+0.00%)
Jun 16, 2015	10.70	10.70	10.45	10.50	13,980	-0.20(-1.87%)
Jun 15, 2015	10.80	10.80	10.61	10.70	12,511	-0.07(-0.65%)
Jun 12, 2015	10.95	10.95	10.75	10.77	4,119	-0.13(-1.19%)
Jun 11, 2015	11.15	11.15	10.85	10.90	5,503	-0.02(-0.18%)
Jun 10, 2015	11.15	11.15	10.81	10.92	9,262	-0.01(-0.09%)
Jun 09, 2015	10.89	11.15	10.77	10.93	9,856	+0.01(+0.09%)
Jun 08, 2015	10.99	11.00	10.79	10.92	14,658	-0.02(-0.18%)
Jun 05, 2015	10.84	10.95	10.84	10.94	11,060	+0.10(+0.92%)
Jun 04, 2015	11.03	11.03	10.74	10.84	13,264	-0.09(-0.82%)
Jun 03, 2015	11.15	11.15	10.82	10.93	26,036	-0.20(-1.80%)
Jun 02, 2015	11.35	11.35	11.05	11.13	6,930	-0.10(-0.89%)

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.