KEY TRONIC $10.91

down -0.14


24/5/2013 04:24 PM  |  NASDAQ : KTCC  |  Industries : Manufacturing / Computer and Peripheral Equipment Manufacturing
Type:

KTCC historical data

Date Open High Low Close Volume
5/24/2013 10.96 10.99 10.83 10.91 233
5/23/2013 10.70 11.14 10.67 11.05 159
5/22/2013 11.05 11.20 10.72 10.84 273
5/21/2013 11.06 11.22 11.01 11.02 278
5/20/2013 11.15 11.30 10.98 11.05 393
5/17/2013 11.05 11.34 10.98 11.09 1409
5/16/2013 10.82 10.95 10.80 10.89 373
5/15/2013 10.77 10.90 10.66 10.82 231
5/14/2013 10.67 10.87 10.60 10.75 464
5/13/2013 10.61 10.80 10.50 10.73 440
5/10/2013 10.65 10.69 10.54 10.61 223
5/9/2013 10.59 10.74 10.51 10.60 365
5/8/2013 10.69 10.69 10.46 10.57 423
5/7/2013 10.74 10.74 10.58 10.67 209
5/6/2013 10.72 10.73 10.57 10.70 392
5/3/2013 10.55 10.74 10.55 10.70 250
5/2/2013 10.35 10.56 10.21 10.37 698
5/1/2013 11.01 11.01 10.16 10.28 1255
4/30/2013 11.35 11.35 11.16 11.30 482
4/29/2013 11.39 11.52 11.26 11.33 409
4/26/2013 11.35 11.40 11.26 11.35 218
4/25/2013 11.36 11.51 11.27 11.37 327
4/24/2013 11.48 11.67 11.30 11.35 191
4/23/2013 11.00 11.47 10.97 11.46 175
4/22/2013 10.76 11.11 10.68 10.90 130
4/19/2013 10.41 10.83 10.40 10.75 225
4/18/2013 10.56 10.66 10.40 10.41 259
4/17/2013 10.93 10.94 10.35 10.52 484
4/16/2013 10.82 11.00 10.73 11.00 351
4/15/2013 11.21 11.26 10.65 10.73 605
4/12/2013 11.45 11.50 11.31 11.33 309
4/11/2013 11.48 11.60 11.35 11.45 409
4/10/2013 11.45 11.74 11.43 11.48 465
4/9/2013 11.55 11.58 11.44 11.44 221
4/8/2013 11.61 11.65 11.42 11.50 260
4/5/2013 11.53 11.75 11.52 11.53 659
4/4/2013 11.53 11.75 11.49 11.74 419
4/3/2013 11.49 11.69 11.43 11.55 374
4/2/2013 11.38 11.55 11.32 11.52 429
4/1/2013 11.47 11.50 11.25 11.31 416
3/28/2013 11.43 11.47 11.36 11.46 268
3/27/2013 11.36 11.42 11.23 11.42 317
3/26/2013 11.35 11.41 11.25 11.41 261
3/25/2013 11.32 11.40 11.00 11.25 414
3/22/2013 11.32 11.38 11.15 11.28 259
3/21/2013 11.18 11.32 11.00 11.24 312
3/20/2013 11.11 11.34 11.11 11.25 377
3/19/2013 10.94 11.10 10.74 10.99 343
3/18/2013 10.72 11.10 10.72 10.90 364
3/15/2013 10.91 10.91 10.70 10.87 751
3/14/2013 10.90 10.91 10.80 10.90 187
3/13/2013 10.82 10.90 10.76 10.88 326
3/12/2013 10.77 10.92 10.64 10.81 348
3/11/2013 10.80 10.95 10.76 10.77 379
3/8/2013 10.81 10.95 10.75 10.86 290
3/7/2013 10.78 10.91 10.69 10.76 304
3/6/2013 10.84 10.89 10.75 10.81 386
3/5/2013 10.85 10.94 10.77 10.86 570
3/4/2013 10.67 10.94 10.67 10.88 399
3/1/2013 10.51 10.79 10.39 10.70 430
2/28/2013 10.38 10.65 10.38 10.63 465
2/27/2013 10.49 10.55 10.42 10.46 418
2/26/2013 10.09 10.55 10.09 10.50 642
2/25/2013 10.24 10.29 9.97 9.98 593
2/22/2013 9.94 10.25 9.94 10.21 491
2/21/2013 10.32 10.32 9.91 10.00 656
2/20/2013 10.62 10.68 10.31 10.32 1216
2/19/2013 10.65 10.72 10.55 10.64 392
2/15/2013 10.69 10.75 10.53 10.65 634
2/14/2013 10.55 10.65 10.55 10.63 376
2/13/2013 10.52 10.70 10.49 10.61 764
2/12/2013 10.38 10.77 10.34 10.52 573
2/11/2013 9.86 10.39 9.86 10.37 1319
2/8/2013 9.75 9.88 9.73 9.88 769
2/7/2013 9.79 9.83 9.70 9.75 925
2/6/2013 9.64 9.80 9.64 9.78 609
2/5/2013 9.61 9.76 9.47 9.68 610
2/4/2013 9.74 9.80 9.53 9.57 783
2/1/2013 9.68 9.74 9.50 9.68 832
1/31/2013 9.46 9.80 9.45 9.63 1329
1/30/2013 9.90 10.25 9.36 9.72 7332
1/29/2013 12.00 12.28 11.66 11.91 2110
1/28/2013 11.58 12.00 11.58 11.94 1118
1/25/2013 11.49 11.69 11.30 11.50 584
1/24/2013 11.52 11.68 11.29 11.43 391
1/23/2013 11.01 11.73 11.01 11.48 1052
1/22/2013 10.99 11.13 10.70 11.06 633
1/18/2013 11.06 11.20 10.90 10.97 344
1/17/2013 10.84 11.12 10.80 11.08 430
1/16/2013 10.88 10.95 10.73 10.82 274
1/15/2013 10.70 10.89 10.63 10.88 283
1/14/2013 10.71 10.76 10.53 10.72 206
1/11/2013 10.61 10.80 10.55 10.67 291
1/10/2013 10.45 10.64 10.21 10.62 356
1/9/2013 10.44 10.53 10.28 10.33 443
1/8/2013 9.91 10.32 9.91 10.26 300
1/7/2013 10.47 10.48 9.84 9.89 756
1/4/2013 10.46 10.60 10.42 10.46 191
1/3/2013 10.68 10.68 10.30 10.39 258
1/2/2013 10.45 10.72 10.34 10.63 1046
Marketplace
Trading Center