Key Tronic Cp (NQ: KTCC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	7.180	7.213	7.110	7.130	25,978	-0.02(-0.28%)
Apr 28, 2016	7.120	7.239	7.120	7.150	22,807	-0.02(-0.28%)
Apr 27, 2016	7.170	7.300	7.120	7.170	21,142	-0.02(-0.28%)
Apr 26, 2016	7.200	7.300	7.100	7.190	41,011	-0.05(-0.69%)
Apr 25, 2016	7.390	7.390	7.190	7.240	16,353	-0.12(-1.63%)
Apr 22, 2016	7.300	7.415	7.300	7.360	17,313	+0.00(+0.00%)
Apr 21, 2016	7.510	7.640	7.220	7.360	60,376	-0.21(-2.77%)
Apr 20, 2016	7.550	7.650	7.450	7.570	36,786	+0.02(+0.26%)
Apr 19, 2016	7.450	7.600	7.400	7.550	16,523	+0.06(+0.80%)
Apr 18, 2016	7.490	7.560	7.300	7.490	18,570	+0.04(+0.54%)
Apr 15, 2016	7.490	7.660	7.350	7.450	14,668	-0.01(-0.13%)
Apr 14, 2016	7.400	7.540	7.340	7.460	24,635	+0.04(+0.54%)
Apr 13, 2016	7.290	7.460	7.200	7.420	16,264	+0.15(+2.06%)
Apr 12, 2016	7.250	7.430	7.150	7.270	19,913	+0.02(+0.28%)
Apr 11, 2016	7.280	7.460	7.237	7.250	21,712	-0.02(-0.28%)
Apr 08, 2016	7.140	7.370	7.060	7.270	41,933	+0.16(+2.25%)
Apr 07, 2016	7.010	7.200	7.000	7.110	54,182	+0.10(+1.43%)
Apr 06, 2016	7.000	7.130	6.990	7.010	22,645	+0.01(+0.14%)
Apr 05, 2016	6.990	7.035	6.985	7.000	25,398	-0.02(-0.28%)
Apr 04, 2016	7.090	7.100	6.990	7.020	44,104	-0.12(-1.68%)
Apr 01, 2016	7.120	7.220	7.000	7.140	30,880	-0.01(-0.14%)
Mar 31, 2016	7.070	7.340	7.070	7.150	11,227	+0.08(+1.13%)
Mar 30, 2016	7.000	7.190	6.950	7.070	37,974	+0.04(+0.57%)
Mar 29, 2016	6.930	7.100	6.850	7.030	47,330	+0.12(+1.74%)
Mar 28, 2016	6.970	6.990	6.870	6.910	20,250	-0.06(-0.86%)
Mar 24, 2016	6.940	6.970	6.970	6.970	14,700	+0.00(+0.00%)
Mar 23, 2016	7.000	7.037	6.870	6.970	25,724	-0.03(-0.43%)
Mar 22, 2016	7.000	7.220	7.000	7.000	26,915	-0.05(-0.71%)
Mar 21, 2016	7.070	7.180	7.000	7.050	42,409	-0.08(-1.12%)
Mar 18, 2016	7.250	7.270	7.130	7.130	20,295	-0.12(-1.66%)
Mar 17, 2016	7.030	7.350	7.000	7.250	76,703	+0.23(+3.28%)
Mar 16, 2016	7.130	7.130	6.990	7.020	27,173	+0.01(+0.14%)
Mar 15, 2016	7.030	7.260	6.990	7.010	20,120	-0.12(-1.68%)
Mar 14, 2016	7.080	7.350	7.050	7.130	23,808	-0.01(-0.14%)
Mar 11, 2016	7.230	7.340	7.140	7.140	26,417	+0.01(+0.14%)
Mar 10, 2016	7.260	7.410	7.110	7.130	38,176	-0.03(-0.42%)
Mar 09, 2016	7.260	7.350	7.135	7.160	33,494	-0.11(-1.51%)
Mar 08, 2016	7.360	7.430	7.260	7.270	11,977	-0.14(-1.89%)
Mar 07, 2016	7.250	7.490	7.250	7.410	47,964	+0.05(+0.68%)
Mar 04, 2016	7.310	7.400	7.310	7.360	21,538	+0.05(+0.68%)
Mar 03, 2016	7.270	7.550	7.250	7.310	19,968	-0.02(-0.27%)
Mar 02, 2016	7.360	7.490	7.240	7.330	39,016	-0.06(-0.81%)
Mar 01, 2016	7.220	7.450	7.220	7.390	36,513	+0.21(+2.92%)
Feb 29, 2016	7.450	7.500	7.000	7.180	112,373	-0.52(-6.75%)
Feb 26, 2016	7.890	7.890	7.500	7.700	27,674	-0.17(-2.16%)
Feb 25, 2016	8.070	8.070	7.750	7.870	14,135	-0.13(-1.62%)
Feb 24, 2016	8.040	8.150	7.920	8.000	21,519	-0.05(-0.62%)
Feb 23, 2016	8.320	8.350	7.950	8.050	35,538	-0.30(-3.59%)
Feb 22, 2016	8.130	8.470	8.019	8.350	79,012	+0.41(+5.16%)
Feb 19, 2016	7.750	8.000	7.750	7.940	34,196	+0.14(+1.79%)
Feb 18, 2016	7.690	7.970	7.690	7.800	24,876	+0.12(+1.56%)
Feb 17, 2016	7.500	7.680	7.500	7.680	47,966	+0.18(+2.40%)
Feb 16, 2016	7.520	7.590	7.440	7.500	43,447	+0.05(+0.67%)
Feb 12, 2016	7.300	7.450	7.450	7.450	11,300	+0.17(+2.34%)
Feb 11, 2016	7.480	7.480	7.000	7.280	46,622	-0.12(-1.62%)
Feb 10, 2016	7.600	7.620	7.350	7.400	30,510	-0.17(-2.25%)
Feb 09, 2016	7.510	7.642	7.480	7.570	19,953	+0.00(+0.00%)
Feb 08, 2016	7.500	7.730	7.360	7.570	46,687	+0.04(+0.53%)
Feb 05, 2016	8.000	8.000	7.500	7.530	36,419	-0.44(-5.52%)
Feb 04, 2016	8.000	8.000	7.802	7.970	44,092	+0.18(+2.31%)
Feb 03, 2016	7.970	7.970	7.760	7.790	33,869	-0.13(-1.64%)
Feb 02, 2016	8.000	8.000	7.710	7.920	29,897	-0.05(-0.63%)

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.