Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	10.00	10.01	9.830	9.910	0	-0.08(-0.80%)
Aug 29, 2013	9.920	10.12	9.850	9.990	0	+0.13(+1.32%)
Aug 28, 2013	9.920	10.06	9.810	9.860	0	-0.06(-0.60%)
Aug 27, 2013	9.750	9.990	9.750	9.920	0	+0.12(+1.22%)
Aug 26, 2013	10.28	10.28	9.750	9.800	0	-0.21(-2.10%)
Aug 23, 2013	10.20	10.29	9.970	10.01	0	-0.16(-1.57%)
Aug 22, 2013	10.19	10.22	9.900	10.17	0	-0.02(-0.20%)
Aug 21, 2013	10.10	10.37	9.820	10.19	0	-1.60(-13.57%)
Aug 20, 2013	11.58	11.93	10.99	11.79	37,441	+0.23(+1.99%)
Aug 19, 2013	11.23	11.71	11.00	11.56	0	+0.39(+3.49%)
Aug 16, 2013	11.20	11.40	11.12	11.17	0	-0.03(-0.27%)
Aug 15, 2013	11.33	11.51	11.02	11.20	71,511	-0.17(-1.50%)
Aug 14, 2013	11.31	11.48	11.18	11.37	0	+0.00(+0.00%)
Aug 13, 2013	11.32	11.58	11.22	11.37	10,475	+0.18(+1.61%)
Aug 12, 2013	11.31	11.31	10.99	11.19	40,060	-0.12(-1.06%)
Aug 09, 2013	11.51	11.52	11.05	11.31	41,824	-0.19(-1.65%)
Aug 08, 2013	11.76	11.92	11.36	11.50	26,867	-0.26(-2.21%)
Aug 07, 2013	11.56	12.19	11.41	11.76	55,474	+0.06(+0.51%)
Aug 06, 2013	11.64	11.79	11.30	11.70	29,601	+0.06(+0.52%)
Aug 05, 2013	11.53	11.85	11.43	11.64	30,927	+0.20(+1.75%)
Aug 02, 2013	11.36	11.77	11.26	11.44	47,855	+0.06(+0.53%)
Aug 01, 2013	11.35	11.56	11.18	11.38	8,108	+0.04(+0.35%)
Jul 31, 2013	11.39	11.57	11.18	11.34	0	+0.06(+0.53%)
Jul 30, 2013	11.47	11.65	11.25	11.28	0	-0.13(-1.14%)
Jul 29, 2013	11.48	11.72	11.15	11.41	0	-0.20(-1.72%)
Jul 26, 2013	11.51	11.72	11.44	11.61	0	+0.10(+0.87%)
Jul 25, 2013	11.00	11.55	10.95	11.51	0	+0.58(+5.31%)
Jul 24, 2013	10.89	11.02	10.75	10.93	0	+0.08(+0.74%)
Jul 23, 2013	10.97	11.19	10.85	10.85	0	-0.13(-1.18%)
Jul 22, 2013	11.38	11.38	10.81	10.98	0	-0.27(-2.40%)
Jul 19, 2013	11.34	11.49	11.20	11.25	0	-0.17(-1.49%)
Jul 18, 2013	11.45	11.59	11.30	11.42	0	-0.11(-0.95%)
Jul 17, 2013	11.54	11.70	11.38	11.53	7,365	+0.09(+0.79%)
Jul 16, 2013	11.39	11.62	11.36	11.44	0	+0.14(+1.24%)
Jul 15, 2013	11.56	11.64	11.23	11.30	0	-0.29(-2.50%)
Jul 12, 2013	11.35	11.70	11.35	11.59	0	+0.37(+3.30%)
Jul 11, 2013	11.07	11.30	11.00	11.22	0	+0.32(+2.94%)
Jul 10, 2013	11.07	11.20	10.78	10.90	0	-0.25(-2.24%)
Jul 09, 2013	11.45	11.59	10.89	11.15	0	-0.44(-3.80%)
Jul 08, 2013	11.83	11.83	11.50	11.59	0	-0.15(-1.28%)
Jul 05, 2013	11.70	11.81	11.66	11.74	0	+0.10(+0.86%)
Jul 03, 2013	11.24	11.64	11.22	11.64	0	+0.28(+2.46%)
Jul 02, 2013	11.17	11.54	11.04	11.36	0	+0.17(+1.52%)
Jul 01, 2013	10.42	11.28	10.42	11.19	0	+0.84(+8.12%)
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%)

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.