Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	6.490	6.700	6.230	6.350	80,712	-0.19(-2.91%)
Apr 29, 2010	6.630	6.864	6.390	6.540	238,794	-0.07(-1.06%)
Apr 28, 2010	6.080	6.670	5.760	6.610	626,891	+0.80(+13.69%)
Apr 27, 2010	5.770	5.814	5.700	5.814	182,686	+0.05(+0.80%)
Apr 26, 2010	5.730	5.820	5.670	5.768	106,195	+0.07(+1.19%)
Apr 23, 2010	5.580	5.766	5.500	5.700	84,884	+0.06(+1.06%)
Apr 22, 2010	5.681	5.720	5.610	5.640	35,313	-0.07(-1.23%)
Apr 21, 2010	5.640	5.750	5.560	5.710	71,849	+0.05(+0.88%)
Apr 20, 2010	5.850	5.850	5.630	5.660	44,591	-0.14(-2.41%)
Apr 19, 2010	5.600	5.880	5.370	5.800	109,174	+0.26(+4.69%)
Apr 16, 2010	5.740	5.750	5.490	5.540	50,418	-0.18(-3.15%)
Apr 15, 2010	5.850	5.900	5.680	5.720	34,696	-0.14(-2.39%)
Apr 14, 2010	5.790	5.950	5.770	5.860	55,159	+0.14(+2.45%)
Apr 13, 2010	5.840	5.840	5.680	5.720	32,230	-0.10(-1.72%)
Apr 12, 2010	5.740	5.890	5.700	5.820	49,446	+0.15(+2.65%)
Apr 09, 2010	5.420	5.720	5.310	5.670	50,508	+0.21(+3.85%)
Apr 08, 2010	5.420	5.500	5.280	5.460	38,479	+0.00(+0.00%)
Apr 07, 2010	5.190	5.500	5.190	5.460	66,686	+0.27(+5.20%)
Apr 06, 2010	5.260	5.450	5.110	5.190	107,891	-0.12(-2.26%)
Apr 05, 2010	5.280	5.480	5.230	5.310	157,255	+0.08(+1.53%)
Apr 01, 2010	5.220	5.230	5.230	5.230	101,200	+0.08(+1.55%)
Mar 31, 2010	5.190	5.230	5.020	5.150	65,826	-0.07(-1.34%)
Mar 30, 2010	5.520	5.640	5.220	5.220	62,171	-0.32(-5.78%)
Mar 29, 2010	5.370	5.540	5.150	5.540	63,045	+0.22(+4.14%)
Mar 26, 2010	5.600	5.600	5.300	5.320	45,528	-0.30(-5.34%)
Mar 25, 2010	5.390	5.700	5.020	5.620	105,936	+0.16(+2.93%)
Mar 24, 2010	5.480	5.510	5.370	5.460	40,169	+0.00(+0.00%)
Mar 23, 2010	5.430	5.560	5.390	5.460	37,757	+0.08(+1.45%)
Mar 22, 2010	5.110	5.440	5.081	5.382	77,878	+0.14(+2.71%)
Mar 19, 2010	5.220	5.250	5.020	5.240	102,937	+0.00(+0.00%)
Mar 18, 2010	5.360	5.390	5.090	5.240	142,295	-0.15(-2.78%)
Mar 17, 2010	5.410	5.620	5.310	5.390	79,557	-0.11(-2.00%)
Mar 16, 2010	5.780	5.780	5.500	5.500	42,793	-0.27(-4.68%)
Mar 15, 2010	5.730	5.800	5.400	5.770	63,841	+0.04(+0.70%)
Mar 12, 2010	5.860	5.870	5.670	5.730	63,628	-0.11(-1.88%)
Mar 11, 2010	6.020	6.040	5.810	5.840	56,558	-0.18(-2.99%)
Mar 10, 2010	5.850	6.050	5.840	6.020	49,361	+0.15(+2.56%)
Mar 09, 2010	5.850	6.100	5.750	5.870	128,692	+0.14(+2.44%)
Mar 08, 2010	5.620	5.910	5.570	5.730	98,046	+0.00(+0.00%)
Mar 05, 2010	5.620	5.820	5.520	5.730	69,997	+0.17(+3.06%)
Mar 04, 2010	5.660	5.950	5.300	5.560	221,239	-0.14(-2.46%)
Mar 03, 2010	5.630	5.750	5.500	5.700	124,152	+0.11(+1.97%)
Mar 02, 2010	5.350	5.680	5.350	5.590	99,236	+0.24(+4.49%)
Mar 01, 2010	5.270	5.390	5.250	5.350	54,542	+0.08(+1.52%)
Feb 26, 2010	5.380	5.410	5.150	5.270	57,788	-0.10(-1.86%)
Feb 25, 2010	5.100	5.450	5.100	5.370	86,651	+0.19(+3.67%)
Feb 24, 2010	5.330	5.370	5.020	5.180	202,055	-0.15(-2.72%)
Feb 23, 2010	5.670	5.720	5.253	5.325	147,942	-0.38(-6.58%)
Feb 22, 2010	5.590	5.810	5.580	5.700	136,627	+0.15(+2.70%)
Feb 19, 2010	5.800	6.090	5.500	5.550	224,718	-0.30(-5.13%)
Feb 18, 2010	5.480	5.850	5.480	5.850	160,471	+0.23(+4.09%)
Feb 17, 2010	5.400	5.680	5.400	5.620	119,724	+0.21(+3.88%)
Feb 16, 2010	5.570	5.610	5.350	5.410	119,134	-0.08(-1.46%)
Feb 12, 2010	5.470	5.490	5.490	5.490	71,300	+0.07(+1.29%)
Feb 11, 2010	5.280	5.460	5.280	5.420	108,987	+0.17(+3.24%)
Feb 10, 2010	5.180	5.300	5.180	5.250	144,830	+0.10(+1.94%)
Feb 09, 2010	5.260	5.260	5.140	5.150	111,023	-0.03(-0.58%)
Feb 08, 2010	5.070	5.270	4.910	5.180	224,239	+0.16(+3.19%)
Feb 05, 2010	4.950	5.070	4.900	5.020	93,215	+0.07(+1.41%)
Feb 04, 2010	5.030	5.100	4.820	4.950	71,179	-0.10(-1.98%)
Feb 03, 2010	5.030	5.110	4.950	5.050	40,320	+0.04(+0.80%)
Feb 02, 2010	4.890	5.190	4.830	5.010	123,054	+0.12(+2.37%)

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.