Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	10.75	11.14	10.75	10.87	8,929	+0.11(+1.02%)
Jun 29, 2015	10.79	10.80	10.69	10.76	6,112	+0.10(+0.94%)
Jun 26, 2015	11.15	11.15	10.66	10.66	37,125	-0.34(-3.09%)
Jun 25, 2015	10.92	11.14	10.87	11.00	8,751	-0.03(-0.27%)
Jun 24, 2015	10.98	11.08	10.76	11.03	15,434	+0.01(+0.09%)
Jun 23, 2015	10.90	11.07	10.86	11.02	8,708	+0.13(+1.19%)
Jun 22, 2015	10.65	10.93	10.63	10.89	29,927	+0.22(+2.06%)
Jun 19, 2015	10.76	10.76	10.60	10.67	4,659	+0.00(+0.00%)
Jun 18, 2015	10.50	10.69	10.40	10.67	8,937	+0.17(+1.62%)
Jun 17, 2015	10.59	10.59	10.39	10.50	13,822	+0.00(+0.00%)
Jun 16, 2015	10.70	10.70	10.45	10.50	13,980	-0.20(-1.87%)
Jun 15, 2015	10.80	10.80	10.61	10.70	12,511	-0.07(-0.65%)
Jun 12, 2015	10.95	10.95	10.75	10.77	4,119	-0.13(-1.19%)
Jun 11, 2015	11.15	11.15	10.85	10.90	5,503	-0.02(-0.18%)
Jun 10, 2015	11.15	11.15	10.81	10.92	9,262	-0.01(-0.09%)
Jun 09, 2015	10.89	11.15	10.77	10.93	9,856	+0.01(+0.09%)
Jun 08, 2015	10.99	11.00	10.79	10.92	14,658	-0.02(-0.18%)
Jun 05, 2015	10.84	10.95	10.84	10.94	11,060	+0.10(+0.92%)
Jun 04, 2015	11.03	11.03	10.74	10.84	13,264	-0.09(-0.82%)
Jun 03, 2015	11.15	11.15	10.82	10.93	26,036	-0.20(-1.80%)
Jun 02, 2015	11.35	11.35	11.05	11.13	6,930	-0.10(-0.89%)
Jun 01, 2015	11.50	11.50	11.05	11.23	14,880	-0.18(-1.58%)
May 29, 2015	11.25	11.55	11.19	11.41	18,809	+0.11(+0.97%)
May 28, 2015	11.31	11.55	11.26	11.30	15,704	-0.03(-0.26%)
May 27, 2015	11.45	11.50	11.19	11.33	18,181	-0.14(-1.22%)
May 26, 2015	11.54	11.70	11.38	11.47	21,108	-0.20(-1.71%)
May 22, 2015	11.70	11.67	11.67	11.67	23,700	+0.00(+0.00%)
May 21, 2015	11.68	11.75	11.67	11.67	6,614	-0.03(-0.26%)
May 20, 2015	11.85	11.85	11.70	11.70	8,611	-0.08(-0.68%)
May 19, 2015	11.70	11.94	11.70	11.78	7,122	+0.05(+0.43%)
May 18, 2015	11.70	11.89	11.53	11.73	22,186	-0.12(-1.05%)
May 15, 2015	11.76	11.86	11.75	11.86	5,595	+0.12(+1.07%)
May 14, 2015	11.98	11.76	11.64	11.73	12,904	-0.03(-0.26%)
May 13, 2015	11.98	11.98	11.64	11.76	13,241	-0.19(-1.59%)
May 12, 2015	11.76	11.99	11.76	11.95	5,363	+0.04(+0.34%)
May 11, 2015	11.99	11.99	11.83	11.91	10,629	-0.01(-0.08%)
May 08, 2015	11.86	11.98	11.86	11.92	16,778	+0.11(+0.93%)
May 07, 2015	11.98	11.98	11.67	11.81	10,570	+0.11(+0.94%)
May 06, 2015	11.91	11.91	11.67	11.70	14,762	-0.18(-1.52%)
May 05, 2015	11.97	11.97	11.78	11.88	14,276	-0.05(-0.42%)
May 04, 2015	12.11	12.16	11.84	11.93	13,143	+0.03(+0.25%)
May 01, 2015	11.90	12.04	11.75	11.90	21,967	-0.05(-0.42%)
Apr 30, 2015	12.08	12.25	11.85	11.95	30,566	-0.12(-0.99%)
Apr 29, 2015	12.01	12.49	11.80	12.07	55,130	+0.73(+6.44%)
Apr 28, 2015	11.22	11.40	11.16	11.34	21,803	+0.02(+0.18%)
Apr 27, 2015	11.20	11.36	11.20	11.32	11,334	+0.16(+1.43%)
Apr 24, 2015	11.19	11.25	11.10	11.16	19,945	+0.05(+0.45%)
Apr 23, 2015	11.12	11.18	11.10	11.11	6,445	-0.02(-0.13%)
Apr 22, 2015	11.07	11.19	11.06	11.12	3,773	-0.02(-0.13%)
Apr 21, 2015	11.11	11.22	11.05	11.14	5,381	+0.07(+0.63%)
Apr 20, 2015	11.09	11.11	11.00	11.07	10,475	-0.06(-0.54%)
Apr 17, 2015	11.18	11.21	11.05	11.13	6,195	-0.02(-0.18%)
Apr 16, 2015	11.05	11.21	11.05	11.15	4,481	-0.07(-0.62%)
Apr 15, 2015	11.14	11.23	11.09	11.22	10,959	+0.17(+1.52%)
Apr 14, 2015	11.07	11.08	10.92	11.05	28,978	-0.07(-0.62%)
Apr 13, 2015	11.07	11.12	10.80	11.12	32,086	+0.00(+0.04%)
Apr 10, 2015	11.02	11.17	11.02	11.12	6,754	+0.09(+0.77%)
Apr 09, 2015	11.08	11.12	11.01	11.03	7,430	+0.03(+0.27%)
Apr 08, 2015	11.25	11.42	10.97	11.00	10,207	+0.00(+0.00%)
Apr 07, 2015	11.10	11.11	10.91	11.00	7,055	-0.11(-0.99%)
Apr 06, 2015	11.08	11.24	11.02	11.11	17,719	+0.03(+0.27%)
Apr 02, 2015	11.06	11.08	11.08	11.08	14,400	+0.01(+0.09%)

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.