Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	8.170	8.250	8.170	8.190	2,549	+0.00(+0.00%)
Nov 26, 2014	8.120	8.190	8.190	8.190	19,700	+0.03(+0.37%)
Nov 25, 2014	8.160	8.260	8.080	8.160	7,427	-0.04(-0.49%)
Nov 24, 2014	8.270	8.270	8.170	8.200	19,306	-0.10(-1.20%)
Nov 21, 2014	8.200	8.436	8.200	8.300	20,866	+0.14(+1.72%)
Nov 20, 2014	8.070	8.392	8.070	8.160	12,230	+0.07(+0.87%)
Nov 19, 2014	8.200	8.400	8.050	8.090	28,357	-0.20(-2.41%)
Nov 18, 2014	8.590	8.660	8.220	8.290	28,149	-0.30(-3.49%)
Nov 17, 2014	8.620	8.710	8.570	8.590	15,697	+0.03(+0.35%)
Nov 14, 2014	8.590	8.695	8.550	8.560	9,431	+0.00(+0.00%)
Nov 13, 2014	8.545	8.790	8.540	8.560	11,885	+0.02(+0.23%)
Nov 12, 2014	8.570	8.680	8.440	8.540	17,679	-0.14(-1.63%)
Nov 11, 2014	8.740	8.740	8.630	8.682	2,454	-0.07(-0.78%)
Nov 10, 2014	8.730	8.830	8.630	8.750	9,796	+0.12(+1.39%)
Nov 07, 2014	8.820	8.833	8.550	8.630	9,517	-0.20(-2.27%)
Nov 06, 2014	8.660	8.930	8.660	8.830	8,129	-0.01(-0.11%)
Nov 05, 2014	8.576	8.850	8.380	8.840	25,785	+0.22(+2.55%)
Nov 04, 2014	8.810	8.870	8.500	8.620	26,580	-0.10(-1.15%)
Nov 03, 2014	8.230	8.755	8.220	8.720	45,715	+0.50(+6.08%)
Oct 31, 2014	7.980	8.240	7.935	8.220	40,486	+0.28(+3.53%)
Oct 30, 2014	7.910	7.950	7.860	7.940	15,983	+0.07(+0.89%)
Oct 29, 2014	7.950	7.950	7.820	7.870	37,380	-0.09(-1.13%)
Oct 28, 2014	7.860	8.000	7.860	7.960	35,497	+0.04(+0.51%)
Oct 27, 2014	8.210	8.290	7.900	7.920	89,695	-0.37(-4.46%)
Oct 24, 2014	8.270	8.320	8.160	8.290	35,465	+0.06(+0.73%)
Oct 23, 2014	8.210	8.450	8.011	8.230	9,421	+0.09(+1.11%)
Oct 22, 2014	8.170	8.230	8.100	8.140	25,937	+0.01(+0.12%)
Oct 21, 2014	8.500	8.500	7.900	8.130	70,538	-0.29(-3.50%)
Oct 20, 2014	8.410	8.500	8.360	8.425	56,722	-0.04(-0.41%)
Oct 17, 2014	8.490	8.509	8.480	8.460	15,419	-0.02(-0.24%)
Oct 16, 2014	8.320	8.620	8.320	8.480	61,996	+0.02(+0.24%)
Oct 15, 2014	8.960	9.000	7.501	8.460	89,432	-1.64(-16.24%)
Oct 14, 2014	10.31	10.31	10.01	10.10	16,516	-0.20(-1.94%)
Oct 13, 2014	10.24	10.31	10.01	10.30	24,569	+0.04(+0.39%)
Oct 10, 2014	10.25	10.40	10.25	10.26	16,306	-0.04(-0.39%)
Oct 09, 2014	10.30	10.48	10.26	10.30	14,885	-0.20(-1.90%)
Oct 08, 2014	10.38	10.50	10.32	10.50	7,710	+0.10(+0.96%)
Oct 07, 2014	10.31	10.59	10.31	10.40	9,040	-0.02(-0.19%)
Oct 06, 2014	10.53	10.71	10.41	10.42	18,545	-0.16(-1.51%)
Oct 03, 2014	10.47	10.75	10.47	10.58	11,809	+0.18(+1.73%)
Oct 02, 2014	10.43	10.56	10.38	10.40	35,527	-0.01(-0.10%)
Oct 01, 2014	10.55	10.69	10.37	10.41	47,637	-0.16(-1.51%)
Sep 30, 2014	10.56	10.69	10.46	10.57	12,888	+0.01(+0.09%)
Sep 29, 2014	10.54	10.60	10.39	10.56	10,557	-0.05(-0.47%)
Sep 26, 2014	10.68	10.74	10.60	10.61	14,207	+0.15(+1.43%)
Sep 25, 2014	10.41	10.74	10.41	10.46	10,703	-0.06(-0.57%)
Sep 24, 2014	10.53	10.61	10.50	10.52	3,378	+0.02(+0.19%)
Sep 23, 2014	10.39	10.64	10.39	10.50	24,435	-0.03(-0.28%)
Sep 22, 2014	10.43	10.64	10.43	10.53	24,160	-0.06(-0.57%)
Sep 19, 2014	10.50	10.60	10.33	10.59	39,036	+0.15(+1.44%)
Sep 18, 2014	10.55	10.64	10.44	10.44	16,435	-0.12(-1.18%)
Sep 17, 2014	10.66	10.69	10.51	10.56	11,765	-0.04(-0.42%)
Sep 16, 2014	10.53	10.70	10.53	10.61	7,970	+0.04(+0.38%)
Sep 15, 2014	10.50	10.72	10.46	10.57	19,838	+0.07(+0.67%)
Sep 12, 2014	10.62	10.65	10.50	10.50	4,435	-0.12(-1.13%)
Sep 11, 2014	10.62	10.75	10.56	10.62	10,522	+0.01(+0.09%)
Sep 10, 2014	10.64	10.76	10.64	10.61	5,588	+0.02(+0.19%)
Sep 09, 2014	10.55	10.77	10.54	10.59	17,960	+0.05(+0.47%)
Sep 08, 2014	10.56	10.70	10.52	10.54	13,449	-0.11(-1.03%)
Sep 05, 2014	10.69	10.70	10.53	10.65	10,172	-0.05(-0.47%)
Sep 04, 2014	10.52	10.72	10.52	10.70	12,725	+0.16(+1.52%)
Sep 03, 2014	10.75	10.95	10.51	10.54	16,230	-0.23(-2.14%)

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.