Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	1.530	1.600	1.530	1.580	6,075	+0.07(+4.64%)
Oct 30, 2008	1.520	1.520	1.510	1.510	1,800	+0.11(+7.85%)
Oct 29, 2008	1.420	1.670	1.260	1.400	19,902	-0.01(-0.70%)
Oct 28, 2008	1.591	1.600	1.300	1.410	28,820	+0.03(+2.17%)
Oct 27, 2008	1.490	1.740	1.300	1.380	12,958	-0.02(-1.43%)
Oct 24, 2008	1.400	1.450	1.400	1.400	9,054	-0.05(-3.45%)
Oct 23, 2008	1.580	1.600	1.450	1.450	16,080	-0.22(-13.17%)
Oct 22, 2008	1.660	1.670	1.370	1.670	27,752	-0.01(-0.60%)
Oct 21, 2008	1.870	1.870	1.670	1.680	6,150	+0.01(+0.59%)
Oct 20, 2008	1.950	1.960	1.670	1.670	3,513	-0.06(-3.46%)
Oct 17, 2008	1.490	1.770	1.490	1.730	8,164	+0.09(+5.49%)
Oct 16, 2008	1.700	1.700	1.640	1.640	3,037	-0.04(-2.38%)
Oct 15, 2008	1.700	1.700	1.680	1.680	7,181	-0.03(-1.75%)
Oct 14, 2008	1.740	1.770	1.670	1.710	75,271	+0.05(+3.01%)
Oct 13, 2008	1.560	1.660	1.510	1.660	41,993	+0.18(+12.15%)
Oct 10, 2008	1.670	1.670	1.470	1.480	40,791	-0.23(-13.44%)
Oct 09, 2008	1.740	1.740	1.710	1.710	1,218	-0.03(-1.72%)
Oct 08, 2008	1.850	1.850	1.640	1.740	53,485	-0.13(-6.96%)
Oct 07, 2008	2.190	2.200	1.850	1.870	37,092	-0.25(-11.79%)
Oct 06, 2008	2.400	2.420	2.120	2.120	32,467	-0.29(-12.03%)
Oct 03, 2008	2.490	2.490	2.400	2.410	9,476	+0.01(+0.41%)
Oct 02, 2008	2.429	2.429	2.400	2.400	460	-0.16(-6.25%)
Oct 01, 2008	2.400	2.580	2.400	2.560	10,173	+0.28(+12.28%)
Sep 30, 2008	2.400	2.590	2.280	2.280	7,488	-0.12(-5.00%)
Sep 29, 2008	2.450	2.490	2.400	2.400	13,816	-0.08(-3.23%)
Sep 26, 2008	2.450	2.600	2.420	2.480	27,251	+0.01(+0.40%)
Sep 25, 2008	2.450	2.620	2.370	2.470	41,360	-0.15(-5.73%)
Sep 24, 2008	2.700	2.790	2.600	2.620	45,685	-0.14(-5.07%)
Sep 23, 2008	2.770	2.790	2.700	2.760	9,929	+0.06(+2.22%)
Sep 22, 2008	2.920	2.990	2.620	2.700	106,606	-0.10(-3.57%)
Sep 19, 2008	2.990	3.000	2.660	2.800	37,761	-0.11(-3.78%)
Sep 18, 2008	3.020	3.120	2.900	2.910	26,126	-0.11(-3.65%)
Sep 17, 2008	3.160	3.167	3.020	3.020	6,907	-0.22(-6.73%)
Sep 16, 2008	3.230	3.370	3.150	3.238	10,410	+0.02(+0.56%)
Sep 15, 2008	3.220	3.250	3.210	3.220	3,611	-0.11(-3.30%)
Sep 12, 2008	3.300	3.330	3.260	3.330	5,200	-0.08(-2.43%)
Sep 11, 2008	3.413	3.413	3.413	3.413	100	-0.14(-3.86%)
Sep 10, 2008	3.580	3.580	3.250	3.550	15,902	+0.31(+9.57%)
Sep 09, 2008	3.250	3.250	3.240	3.240	6,674	+0.01(+0.31%)
Sep 08, 2008	3.260	3.336	3.230	3.230	7,900	-0.02(-0.68%)
Sep 05, 2008	3.170	3.322	3.170	3.252	74,721	+0.07(+2.26%)
Sep 04, 2008	3.200	3.350	3.170	3.180	17,458	-0.21(-6.19%)
Sep 02, 2008	3.400	3.390	3.390	3.390	5,300	+0.03(+0.89%)
Aug 29, 2008	3.350	3.360	3.310	3.360	6,638	+0.05(+1.51%)
Aug 28, 2008	3.370	3.390	3.310	3.310	3,635	-0.04(-1.19%)
Aug 27, 2008	3.350	3.350	3.310	3.350	4,126	+0.04(+1.21%)
Aug 26, 2008	3.400	3.400	3.310	3.310	4,286	-0.00(-0.00%)
Aug 25, 2008	3.330	3.350	3.310	3.310	10,100	-0.08(-2.36%)
Aug 22, 2008	3.200	3.490	3.200	3.390	10,363	+0.15(+4.71%)
Aug 21, 2008	3.360	3.365	3.160	3.237	42,900	-0.07(-2.19%)
Aug 20, 2008	3.500	3.590	2.510	3.310	44,706	-0.42(-11.26%)
Aug 19, 2008	3.570	3.780	3.550	3.730	11,074	-0.03(-0.85%)
Aug 18, 2008	3.860	3.860	3.610	3.762	2,235	-0.08(-2.03%)
Aug 15, 2008	3.820	3.850	3.805	3.840	2,173	+0.03(+0.79%)
Aug 14, 2008	3.700	3.810	3.560	3.810	6,185	+0.21(+5.83%)
Aug 13, 2008	3.760	3.760	3.580	3.600	4,724	-0.03(-0.83%)
Aug 12, 2008	3.596	3.640	3.580	3.630	2,340	+0.07(+1.97%)
Aug 11, 2008	3.620	3.620	3.560	3.560	2,488	-0.02(-0.56%)
Aug 08, 2008	3.540	3.830	3.530	3.580	19,516	-0.08(-2.19%)
Aug 07, 2008	3.700	3.730	3.660	3.660	2,200	+0.01(+0.27%)
Aug 06, 2008	3.610	3.900	3.540	3.650	15,738	+0.12(+3.40%)
Aug 05, 2008	3.720	3.720	3.530	3.530	5,388	+0.00(+0.00%)
Aug 04, 2008	3.560	3.560	3.520	3.530	4,200	+0.03(+0.86%)

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.