Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.67	11.07	10.30	10.35	1,568,088	-0.38(-3.54%)
Jun 27, 2013	10.80	10.94	10.48	10.73	0	+0.04(+0.37%)
Jun 26, 2013	10.61	10.80	10.42	10.69	0	+0.16(+1.52%)
Jun 25, 2013	10.75	10.96	10.45	10.53	0	-0.12(-1.13%)
Jun 24, 2013	10.75	10.90	10.61	10.65	0	-0.20(-1.84%)
Jun 21, 2013	10.70	10.85	10.61	10.85	48,829	+0.19(+1.78%)
Jun 20, 2013	11.04	11.09	10.60	10.66	0	-0.42(-3.79%)
Jun 19, 2013	11.26	11.44	11.08	11.08	0	-0.16(-1.42%)
Jun 18, 2013	11.36	11.64	11.18	11.24	0	-0.09(-0.79%)
Jun 17, 2013	11.28	11.33	11.10	11.33	0	+0.21(+1.89%)
Jun 14, 2013	11.28	11.31	10.88	11.12	0	-0.16(-1.42%)
Jun 13, 2013	11.03	11.29	10.88	11.28	44,534	+0.29(+2.64%)
Jun 12, 2013	11.10	11.24	10.92	10.99	36,995	-0.01(-0.09%)
Jun 11, 2013	11.23	11.47	10.92	11.00	62,352	-0.30(-2.65%)
Jun 10, 2013	11.08	11.36	10.94	11.30	0	+0.20(+1.80%)
Jun 07, 2013	11.20	11.24	11.01	11.10	0	-0.02(-0.18%)
Jun 06, 2013	11.18	11.29	10.81	11.12	46,966	-0.04(-0.36%)
Jun 05, 2013	11.63	11.67	11.10	11.16	0	-0.49(-4.21%)
Jun 04, 2013	11.76	12.12	11.52	11.65	0	-0.06(-0.51%)
Jun 03, 2013	11.44	11.80	11.25	11.71	67,829	+0.35(+3.08%)
May 31, 2013	11.48	11.58	11.28	11.36	51,879	-0.11(-0.96%)
May 30, 2013	11.29	11.54	11.23	11.47	60,078	+0.26(+2.32%)
May 29, 2013	11.21	11.35	11.10	11.21	34,607	-0.01(-0.09%)
May 28, 2013	11.11	11.32	11.09	11.22	21,135	+0.31(+2.84%)
May 24, 2013	10.96	10.99	10.83	10.91	0	-0.14(-1.27%)
May 23, 2013	10.70	11.14	10.67	11.05	0	+0.21(+1.94%)
May 22, 2013	11.05	11.20	10.72	10.84	0	-0.18(-1.63%)
May 21, 2013	11.06	11.22	11.01	11.02	0	-0.03(-0.27%)
May 20, 2013	11.15	11.30	10.98	11.05	0	-0.04(-0.36%)
May 17, 2013	11.05	11.34	10.98	11.09	0	+0.20(+1.84%)
May 16, 2013	10.82	10.95	10.80	10.89	37,230	+0.07(+0.65%)
May 15, 2013	10.77	10.90	10.66	10.82	0	+0.09(+0.84%)
May 13, 2013	10.61	10.80	10.50	10.73	0	+0.12(+1.13%)
May 10, 2013	10.65	10.69	10.54	10.61	0	+0.01(+0.09%)
May 09, 2013	10.59	10.74	10.51	10.60	0	+0.03(+0.28%)
May 08, 2013	10.69	10.69	10.46	10.57	0	-0.10(-0.94%)
May 07, 2013	10.74	10.74	10.58	10.67	0	-0.03(-0.28%)
May 06, 2013	10.72	10.73	10.57	10.70	0	+0.00(+0.00%)
May 03, 2013	10.55	10.74	10.55	10.70	0	+0.33(+3.18%)
May 02, 2013	10.35	10.56	10.21	10.37	0	+0.09(+0.88%)
May 01, 2013	11.01	11.01	10.16	10.28	0	-1.02(-9.03%)
Apr 30, 2013	11.35	11.35	11.16	11.30	0	-0.03(-0.26%)
Apr 29, 2013	11.39	11.52	11.26	11.33	40,881	-0.02(-0.18%)
Apr 26, 2013	11.35	11.38	11.33	11.35	21,772	-0.02(-0.18%)
Apr 25, 2013	11.36	11.51	11.27	11.37	32,655	+0.02(+0.18%)
Apr 24, 2013	11.48	11.67	11.30	11.35	19,065	-0.11(-0.96%)
Apr 23, 2013	11.00	11.47	10.97	11.46	17,406	+0.56(+5.14%)
Apr 22, 2013	10.76	11.11	10.68	10.90	12,967	+0.15(+1.40%)
Apr 19, 2013	10.41	10.83	10.40	10.75	22,454	+0.34(+3.27%)
Apr 18, 2013	10.56	10.66	10.40	10.41	25,880	-0.11(-1.05%)
Apr 17, 2013	10.93	10.94	10.35	10.52	48,335	-0.48(-4.36%)
Apr 16, 2013	10.82	11.00	10.73	11.00	35,028	+0.27(+2.52%)
Apr 15, 2013	11.21	11.26	10.65	10.73	60,418	-0.60(-5.30%)
Apr 12, 2013	11.45	11.50	11.31	11.33	30,879	-0.12(-1.05%)
Apr 11, 2013	11.48	11.60	11.35	11.45	40,849	-0.03(-0.26%)
Apr 10, 2013	11.45	11.74	11.43	11.48	46,466	+0.04(+0.35%)
Apr 09, 2013	11.55	11.58	11.44	11.44	22,098	-0.06(-0.52%)
Apr 08, 2013	11.61	11.65	11.42	11.50	25,917	-0.03(-0.26%)
Apr 05, 2013	11.53	11.75	11.52	11.53	65,898	-0.21(-1.79%)
Apr 04, 2013	11.53	11.75	11.49	11.74	41,830	+0.19(+1.65%)
Apr 03, 2013	11.49	11.69	11.43	11.55	37,342	+0.03(+0.26%)
Apr 02, 2013	11.38	11.55	11.32	11.52	42,875	+0.21(+1.86%)

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.