KEY TECHNOLOGY $14.94

up +0.09


18/6/2013 04:18 PM  |  NASDAQ : KTEC  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

KTEC historical data

Date Open High Low Close Volume
6/18/2013 14.77 14.99 14.52 14.94 16
6/17/2013 15.01 15.01 14.85 14.85 32
6/14/2013 14.70 15.15 14.70 14.83 5
6/13/2013 14.99 14.99 14.46 14.95 76
6/12/2013 15.30 15.30 14.72 15.15 48
6/11/2013 14.70 15.44 14.62 14.70 45
6/10/2013 15.00 15.08 14.52 14.65 85
6/7/2013 15.25 15.25 14.66 14.66 30
6/6/2013 14.70 15.25 14.70 15.22 13
6/5/2013 14.56 14.70 14.56 14.70 10
6/4/2013 14.70 14.70 14.41 14.42 22
6/3/2013 15.20 15.20 14.50 14.59 38
5/31/2013 14.50 15.23 14.50 15.23 6
5/30/2013 14.46 15.32 14.23 14.69 31
5/29/2013 14.50 14.50 14.20 14.47 17
5/28/2013 14.44 15.50 14.44 14.60 12
5/24/2013 14.37 14.37 14.37 14.37 4
5/23/2013 14.31 14.42 14.31 14.42 4
5/22/2013 14.75 14.75 14.20 14.43 29
5/21/2013 14.37 15.00 14.15 14.37 60
5/20/2013 14.26 15.40 14.25 14.81 59
5/17/2013 14.84 14.84 14.07 14.26 9
5/16/2013 14.67 14.67 14.67 14.67 0
5/15/2013 14.68 15.48 14.00 14.67 23
5/14/2013 15.44 15.45 14.85 14.90 20
5/13/2013 15.50 15.50 15.32 15.32 7
5/10/2013 14.80 15.16 14.80 15.16 17
5/9/2013 15.12 15.25 15.00 15.12 24
5/8/2013 14.73 16.40 14.73 15.12 244
5/7/2013 14.22 15.25 14.20 14.65 102
5/6/2013 14.41 14.41 13.96 14.02 133
5/3/2013 13.70 14.75 13.70 14.43 274
5/2/2013 12.65 12.79 12.48 12.79 30
5/1/2013 12.50 12.50 12.39 12.40 13
4/30/2013 12.43 12.48 12.42 12.48 4
4/29/2013 12.35 12.35 12.35 12.35 0
4/26/2013 12.35 12.35 12.35 12.35 2
4/25/2013 12.73 12.89 12.38 12.89 3
4/24/2013 12.45 12.72 12.38 12.72 5
4/23/2013 12.60 12.60 12.40 12.40 28
4/22/2013 12.50 12.50 12.50 12.50 97
4/19/2013 12.65 12.65 12.65 12.65 0
4/18/2013 12.53 12.70 12.53 12.65 8
4/17/2013 12.99 12.99 12.57 12.75 25
4/16/2013 12.59 13.09 12.59 13.09 4
4/15/2013 13.01 13.01 12.51 12.55 8
4/12/2013 13.00 13.00 13.00 13.00 3
4/11/2013 12.79 12.79 12.79 12.79 5
4/10/2013 12.76 12.78 12.76 12.78 2
4/9/2013 12.92 12.92 12.76 12.76 8
4/8/2013 12.92 12.92 12.77 12.84 15
4/5/2013 13.08 13.08 12.66 12.90 8
4/4/2013 12.70 12.90 12.70 12.70 11
4/3/2013 12.50 13.08 12.50 12.74 22
4/2/2013 12.60 12.74 12.51 12.74 189
4/1/2013 12.68 12.68 12.65 12.65 5
3/28/2013 12.73 12.74 12.64 12.64 7
3/27/2013 12.51 12.65 12.50 12.65 6
3/26/2013 12.88 12.88 12.51 12.51 6
3/25/2013 12.93 13.09 12.93 12.95 7
3/22/2013 12.41 13.09 12.41 13.09 21
3/21/2013 12.41 12.70 12.41 12.43 49
3/20/2013 12.40 12.86 12.40 12.64 21
3/19/2013 12.46 12.46 12.40 12.40 21
3/18/2013 12.33 12.40 12.33 12.40 19
3/15/2013 12.80 12.80 12.30 12.36 95
3/14/2013 12.90 12.90 12.85 12.85 11
3/13/2013 12.72 12.89 12.67 12.89 8
3/12/2013 12.80 12.83 12.50 12.83 58
3/11/2013 12.80 12.85 12.61 12.75 31
3/8/2013 12.63 12.70 12.40 12.70 114
3/7/2013 12.37 12.65 12.37 12.55 244
3/6/2013 11.97 12.65 11.97 12.37 41
3/5/2013 11.75 12.32 11.75 12.24 89
3/4/2013 12.03 12.30 12.03 12.30 8
3/1/2013 12.29 12.29 12.25 12.25 4
2/28/2013 12.52 12.52 12.21 12.21 49
2/27/2013 12.61 12.61 12.48 12.48 12
2/26/2013 12.39 12.50 12.15 12.40 302
2/25/2013 12.59 12.59 12.33 12.37 56
2/22/2013 12.39 12.40 12.39 12.40 11
2/21/2013 12.21 12.32 12.21 12.24 35
2/20/2013 12.25 12.25 12.25 12.25 0
2/19/2013 12.20 12.25 12.18 12.25 44
2/15/2013 12.36 12.40 12.36 12.38 9
2/14/2013 12.25 12.25 12.25 12.25 0
2/13/2013 12.25 12.25 12.25 12.25 0
2/12/2013 12.01 12.25 12.01 12.25 58
2/11/2013 11.65 12.20 11.65 12.20 30
2/8/2013 12.25 12.25 12.00 12.18 46
2/7/2013 12.27 12.45 12.25 12.25 100
2/6/2013 12.30 12.45 12.24 12.38 59
2/5/2013 12.35 12.60 12.35 12.35 58
2/4/2013 12.19 12.48 12.15 12.40 119
2/1/2013 12.13 12.25 12.10 12.25 32
1/31/2013 12.19 12.30 12.10 12.28 15
1/30/2013 12.31 12.32 12.00 12.25 125
1/29/2013 12.14 12.31 12.00 12.31 50
1/28/2013 12.48 12.75 11.75 12.23 112
1/25/2013 11.25 12.39 11.25 12.39 223
Marketplace
Trading Center