KEY Tronic Corp (NQ: KTCC)
10.17 USD  -0.01 (-0.10%)
Official Closing Price  /  Updated: 8:10 PM EST, Mar 4, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 04, 2015 10.24 10.28 10.01 10.17 6,585 -0.01(-0.10%)
Mar 03, 2015 10.05 10.18 9,004 +0.01(+0.10%)
Mar 02, 2015 10.18 10.41 10.10 10.17 22,669 -0.12(-1.17%)
Feb 27, 2015 10.01 10.42 10.01 10.29 8,198 +0.26(+2.59%)
Feb 26, 2015 10.40 10.03 47,521 +0.29(+2.98%)
Feb 25, 2015 9.700 9.800 9.700 9.740 7,009 +0.01(+0.10%)
Feb 24, 2015 9.690 9.800 9.690 9.730 12,558 -0.03(-0.31%)
Feb 23, 2015 9.750 9.800 9.719 9.760 6,633 -0.03(-0.31%)
Feb 20, 2015 9.850 9.870 9.765 9.790 6,773 +0.04(+0.41%)
Feb 19, 2015 9.710 9.860 9.410 9.750 14,236 +0.08(+0.83%)
Feb 18, 2015 9.860 9.860 9.650 9.670 30,446 +0.06(+0.62%)
Feb 17, 2015 9.710 9.729 9.510 9.610 6,876 -0.09(-0.93%)
Feb 13, 2015 9.700 9.700 9.700 0 -0.05(-0.51%)
Feb 12, 2015 9.680 9.790 9.530 9.750 12,314 +0.15(+1.56%)
Feb 11, 2015 9.570 9.690 9.500 9.600 9,408 -0.02(-0.21%)
Feb 10, 2015 9.710 9.760 9.530 9.620 17,046 +0.01(+0.10%)
Feb 09, 2015 9.710 9.720 9.610 9.610 4,677 -0.05(-0.52%)
Feb 06, 2015 9.610 9.845 9.500 9.660 23,065 +0.03(+0.31%)
Feb 05, 2015 9.570 9.700 9.480 9.630 9,116 +0.06(+0.63%)
Feb 04, 2015 9.200 9.790 9.140 9.570 46,996 +0.31(+3.35%)
Feb 03, 2015 9.240 9.390 9.150 9.260 11,766 +0.01(+0.11%)
Feb 02, 2015 9.210 9.350 9.150 9.250 14,832 +0.03(+0.33%)
Jan 30, 2015 9.270 9.330 9.130 9.220 22,259 +0.00(+0.00%)
Jan 29, 2015 9.210 9.240 9.010 9.220 14,439 +0.02(+0.22%)
Jan 28, 2015 8.950 9.390 8.900 9.200 57,776 +0.59(+6.85%)
Jan 27, 2015 8.450 8.610 8.290 8.610 30,767 +0.15(+1.77%)
Jan 26, 2015 8.360 8.600 8.060 8.460 41,548 -0.01(-0.12%)
Jan 23, 2015 8.200 8.470 8.030 8.470 18,159 +0.18(+2.17%)
Jan 22, 2015 8.070 8.290 8.020 8.290 8,161 +0.26(+3.23%)
Jan 21, 2015 8.010 8.133 8.010 8.030 10,596 +0.02(+0.25%)
Jan 20, 2015 8.200 8.200 8.010 8.010 14,070 -0.18(-2.20%)
Jan 16, 2015 8.280 8.292 8.190 8.190 14,386 +0.03(+0.37%)
Jan 15, 2015 8.210 8.480 8.150 8.160 17,920 -0.15(-1.81%)
Jan 14, 2015 8.411 8.480 8.170 8.310 22,535 -0.23(-2.69%)
Jan 13, 2015 8.540 8,548 +0.10(+1.18%)
Jan 12, 2015 8.610 8.749 8.400 8.440 20,513 -0.08(-0.94%)
Jan 09, 2015 8.500 8.660 8.370 8.520 41,006 +0.13(+1.55%)
Jan 08, 2015 8.250 8.490 8.100 8.390 28,848 +0.35(+4.35%)
Jan 07, 2015 8.130 8.130 8.010 8.040 20,188 -0.01(-0.12%)
Jan 06, 2015 8.080 8.130 8.010 8.050 14,814 +0.00(+0.00%)
Jan 05, 2015 8.310 8.410 8.050 8.050 20,411 -0.35(-4.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here