Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2009	2.300	2.360	2.260	2.260	15,644	-0.04(-1.74%)
Oct 29, 2009	2.330	2.350	2.300	2.300	26,763	+0.01(+0.44%)
Oct 28, 2009	2.450	2.450	2.290	2.290	51,024	-0.12(-4.98%)
Oct 27, 2009	2.410	2.458	2.410	2.410	9,261	-0.01(-0.41%)
Oct 26, 2009	2.410	2.470	2.370	2.420	27,387	+0.02(+0.83%)
Oct 23, 2009	2.420	2.440	2.400	2.400	8,210	-0.00(-0.12%)
Oct 22, 2009	2.380	2.410	2.360	2.403	9,926	-0.02(-0.70%)
Oct 21, 2009	2.410	2.440	2.360	2.420	6,060	+0.04(+1.68%)
Oct 20, 2009	2.380	2.420	2.340	2.380	20,230	-0.04(-1.52%)
Oct 19, 2009	2.400	2.450	2.400	2.417	4,120	+0.04(+1.55%)
Oct 16, 2009	2.370	2.450	2.280	2.380	19,478	-0.02(-0.83%)
Oct 15, 2009	2.380	2.400	2.360	2.400	7,300	+0.02(+0.84%)
Oct 14, 2009	2.530	2.530	2.280	2.380	38,332	-0.13(-5.18%)
Oct 13, 2009	2.540	2.540	2.460	2.510	15,673	-0.02(-0.79%)
Oct 12, 2009	2.530	2.530	2.500	2.530	35,138	+0.02(+0.80%)
Oct 09, 2009	2.510	2.510	2.500	2.510	6,360	+0.07(+2.87%)
Oct 08, 2009	2.430	2.480	2.430	2.440	14,770	-0.05(-2.01%)
Oct 07, 2009	2.440	2.530	2.430	2.490	14,430	+0.08(+3.32%)
Oct 06, 2009	2.480	2.490	2.410	2.410	20,885	-0.03(-1.23%)
Oct 05, 2009	2.340	2.450	2.340	2.440	12,642	+0.06(+2.52%)
Oct 02, 2009	2.440	2.440	2.250	2.380	21,500	-0.01(-0.42%)
Oct 01, 2009	2.350	2.430	2.250	2.390	28,622	+0.04(+1.70%)
Sep 30, 2009	2.370	2.440	2.350	2.350	12,343	-0.04(-1.67%)
Sep 29, 2009	2.390	2.470	2.360	2.390	11,850	+0.02(+0.84%)
Sep 28, 2009	2.390	2.390	2.230	2.370	27,691	+0.12(+5.33%)
Sep 25, 2009	2.280	2.320	2.220	2.250	7,468	-0.03(-1.32%)
Sep 24, 2009	2.400	2.438	2.260	2.280	22,640	-0.12(-5.00%)
Sep 23, 2009	2.300	2.460	2.300	2.400	33,622	+0.11(+4.71%)
Sep 22, 2009	2.250	2.339	2.210	2.292	51,554	+0.09(+4.18%)
Sep 21, 2009	2.040	2.200	2.040	2.200	35,163	+0.20(+10.00%)
Sep 18, 2009	2.110	2.120	2.000	2.000	56,780	-0.11(-5.21%)
Sep 17, 2009	2.110	2.110	2.070	2.110	7,095	+0.01(+0.48%)
Sep 16, 2009	2.119	2.140	2.050	2.100	21,853	+0.06(+2.69%)
Sep 15, 2009	2.020	2.130	2.000	2.045	9,488	+0.00(+0.25%)
Sep 14, 2009	2.060	2.070	1.920	2.040	34,262	-0.03(-1.45%)
Sep 11, 2009	2.160	2.160	1.960	2.070	54,257	-0.13(-5.91%)
Sep 10, 2009	2.080	2.200	2.080	2.200	10,396	+0.06(+2.80%)
Sep 09, 2009	2.100	2.154	2.020	2.140	9,654	+0.08(+3.88%)
Sep 08, 2009	2.170	2.200	2.050	2.060	17,238	-0.07(-3.29%)
Sep 04, 2009	2.150	2.180	2.100	2.130	9,555	-0.04(-1.84%)
Sep 03, 2009	2.170	2.170	2.170	2.170	12,981	+0.00(+0.00%)
Sep 02, 2009	2.130	2.170	2.130	2.170	4,087	+0.01(+0.48%)
Sep 01, 2009	2.180	2.250	2.110	2.159	22,840	-0.03(-1.38%)
Aug 31, 2009	2.050	2.190	2.050	2.190	40,228	+0.14(+6.81%)
Aug 28, 2009	2.090	2.100	2.050	2.050	16,750	+0.01(+0.50%)
Aug 27, 2009	2.060	2.110	2.020	2.040	15,940	-0.10(-4.67%)
Aug 26, 2009	2.060	2.140	2.000	2.140	23,260	+0.15(+7.54%)
Aug 25, 2009	2.010	2.030	1.990	1.990	28,900	-0.05(-2.45%)
Aug 24, 2009	2.100	2.100	2.000	2.040	13,927	-0.04(-1.92%)
Aug 21, 2009	2.020	2.090	2.010	2.080	10,245	+0.07(+3.48%)
Aug 20, 2009	2.050	2.100	1.920	2.010	31,458	-0.04(-1.95%)
Aug 19, 2009	1.940	2.100	1.930	2.050	35,162	+0.14(+7.33%)
Aug 18, 2009	1.960	2.060	1.900	1.910	25,259	-0.14(-6.83%)
Aug 17, 2009	2.150	2.150	2.001	2.050	21,571	-0.03(-1.44%)
Aug 14, 2009	2.140	2.170	1.970	2.080	14,686	-0.01(-0.48%)
Aug 13, 2009	2.080	2.130	2.000	2.090	10,485	-0.04(-1.87%)
Aug 12, 2009	2.060	2.130	1.970	2.130	14,567	+0.08(+3.89%)
Aug 11, 2009	2.030	2.100	2.010	2.050	4,282	-0.05(-2.38%)
Aug 10, 2009	2.000	2.100	1.980	2.100	17,886	+0.15(+7.69%)
Aug 07, 2009	1.970	2.000	1.950	1.950	16,043	+0.01(+0.52%)
Aug 06, 2009	1.930	1.980	1.920	1.940	5,110	+0.02(+1.04%)
Aug 05, 2009	1.900	1.920	1.850	1.920	7,700	+0.03(+1.59%)
Aug 04, 2009	1.870	1.910	1.740	1.890	5,230	-0.04(-2.07%)

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.