Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	11.25	11.55	11.19	11.41	18,809	+0.11(+0.97%)
May 28, 2015	11.31	11.55	11.26	11.30	15,704	-0.03(-0.26%)
May 27, 2015	11.45	11.50	11.19	11.33	18,181	-0.14(-1.22%)
May 26, 2015	11.54	11.70	11.38	11.47	21,108	-0.20(-1.71%)
May 22, 2015	11.70	11.67	11.67	11.67	23,700	+0.00(+0.00%)
May 21, 2015	11.68	11.75	11.67	11.67	6,614	-0.03(-0.26%)
May 20, 2015	11.85	11.85	11.70	11.70	8,611	-0.08(-0.68%)
May 19, 2015	11.70	11.94	11.70	11.78	7,122	+0.05(+0.43%)
May 18, 2015	11.70	11.89	11.53	11.73	22,186	-0.12(-1.05%)
May 15, 2015	11.76	11.86	11.75	11.86	5,595	+0.12(+1.07%)
May 14, 2015	11.98	11.76	11.64	11.73	12,904	-0.03(-0.26%)
May 13, 2015	11.98	11.98	11.64	11.76	13,241	-0.19(-1.59%)
May 12, 2015	11.76	11.99	11.76	11.95	5,363	+0.04(+0.34%)
May 11, 2015	11.99	11.99	11.83	11.91	10,629	-0.01(-0.08%)
May 08, 2015	11.86	11.98	11.86	11.92	16,778	+0.11(+0.93%)
May 07, 2015	11.98	11.98	11.67	11.81	10,570	+0.11(+0.94%)
May 06, 2015	11.91	11.91	11.67	11.70	14,762	-0.18(-1.52%)
May 05, 2015	11.97	11.97	11.78	11.88	14,276	-0.05(-0.42%)
May 04, 2015	12.11	12.16	11.84	11.93	13,143	+0.03(+0.25%)
May 01, 2015	11.90	12.04	11.75	11.90	21,967	-0.05(-0.42%)
Apr 30, 2015	12.08	12.25	11.85	11.95	30,566	-0.12(-0.99%)
Apr 29, 2015	12.01	12.49	11.80	12.07	55,130	+0.73(+6.44%)
Apr 28, 2015	11.22	11.40	11.16	11.34	21,803	+0.02(+0.18%)
Apr 27, 2015	11.20	11.36	11.20	11.32	11,334	+0.16(+1.43%)
Apr 24, 2015	11.19	11.25	11.10	11.16	19,945	+0.05(+0.45%)
Apr 23, 2015	11.12	11.18	11.10	11.11	6,445	-0.02(-0.13%)
Apr 22, 2015	11.07	11.19	11.06	11.12	3,773	-0.02(-0.13%)
Apr 21, 2015	11.11	11.22	11.05	11.14	5,381	+0.07(+0.63%)
Apr 20, 2015	11.09	11.11	11.00	11.07	10,475	-0.06(-0.54%)
Apr 17, 2015	11.18	11.21	11.05	11.13	6,195	-0.02(-0.18%)
Apr 16, 2015	11.05	11.21	11.05	11.15	4,481	-0.07(-0.62%)
Apr 15, 2015	11.14	11.23	11.09	11.22	10,959	+0.17(+1.52%)
Apr 14, 2015	11.07	11.08	10.92	11.05	28,978	-0.07(-0.62%)
Apr 13, 2015	11.07	11.12	10.80	11.12	32,086	+0.00(+0.04%)
Apr 10, 2015	11.02	11.17	11.02	11.12	6,754	+0.09(+0.77%)
Apr 09, 2015	11.08	11.12	11.01	11.03	7,430	+0.03(+0.27%)
Apr 08, 2015	11.25	11.42	10.97	11.00	10,207	+0.00(+0.00%)
Apr 07, 2015	11.10	11.11	10.91	11.00	7,055	-0.11(-0.99%)
Apr 06, 2015	11.08	11.24	11.02	11.11	17,719	+0.03(+0.27%)
Apr 02, 2015	11.06	11.08	11.08	11.08	14,400	+0.01(+0.09%)
Apr 01, 2015	10.75	11.23	10.73	11.07	33,018	+0.31(+2.88%)
Mar 31, 2015	10.78	10.80	10.67	10.76	17,239	-0.01(-0.09%)
Mar 30, 2015	10.75	10.80	10.62	10.77	19,916	+0.02(+0.19%)
Mar 27, 2015	10.38	10.75	10.35	10.75	34,668	+0.39(+3.76%)
Mar 26, 2015	10.26	10.38	10.26	10.36	25,509	+0.02(+0.19%)
Mar 25, 2015	10.15	10.37	10.13	10.34	20,413	+0.18(+1.77%)
Mar 24, 2015	10.12	10.17	10.05	10.16	6,251	-0.02(-0.20%)
Mar 23, 2015	9.830	10.20	9.810	10.18	18,089	+0.42(+4.30%)
Mar 20, 2015	10.19	10.20	9.760	9.760	33,570	-0.43(-4.22%)
Mar 19, 2015	10.20	10.20	10.11	10.19	3,258	-0.01(-0.10%)
Mar 18, 2015	10.13	10.25	10.10	10.20	12,050	-0.04(-0.39%)
Mar 17, 2015	10.27	10.27	10.13	10.24	11,064	-0.03(-0.29%)
Mar 16, 2015	10.21	10.27	10.11	10.27	9,041	+0.06(+0.59%)
Mar 13, 2015	10.22	10.22	10.10	10.21	1,838	-0.01(-0.10%)
Mar 12, 2015	10.22	10.22	10.15	10.22	3,956	+0.05(+0.49%)
Mar 11, 2015	10.09	10.22	10.01	10.17	16,125	+0.07(+0.69%)
Mar 10, 2015	10.21	10.22	10.05	10.10	2,823	+0.05(+0.50%)
Mar 09, 2015	10.18	10.24	10.03	10.05	7,702	-0.18(-1.76%)
Mar 06, 2015	10.27	10.27	10.10	10.23	6,780	+0.04(+0.39%)
Mar 05, 2015	10.27	10.27	10.05	10.19	4,858	+0.02(+0.20%)
Mar 04, 2015	10.24	10.28	10.01	10.17	6,585	-0.01(-0.10%)
Mar 03, 2015	10.11	10.37	10.05	10.18	9,004	+0.01(+0.10%)

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.