KEY Tronic Corp (NQ: KTCC)
7.970 USD  -0.050 (-0.62%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 7.980 8.120 7.970 7.970 33,262 -0.05(-0.62%)
Dec 18, 2014 8.190 8.190 8.020 8.020 10,968 -0.04(-0.50%)
Dec 17, 2014 7.980 8.110 7.980 8.060 3,837 +0.06(+0.75%)
Dec 16, 2014 8.019 8.000 18,062 -0.01(-0.12%)
Dec 15, 2014 8.050 8.050 7.930 8.010 24,815 +0.03(+0.38%)
Dec 12, 2014 7.990 8.120 7.920 7.980 14,724 -0.12(-1.48%)
Dec 11, 2014 8.100 8.100 7.910 8.100 53,537 +0.08(+1.00%)
Dec 10, 2014 8.070 8.120 8.020 8.020 20,116 -0.03(-0.37%)
Dec 09, 2014 8.089 8.120 7.940 8.050 12,861 +0.06(+0.78%)
Dec 08, 2014 7.980 8.100 7.920 7.987 9,112 +0.04(+0.47%)
Dec 05, 2014 8.060 8.200 7.920 7.950 32,703 -0.14(-1.73%)
Dec 04, 2014 8.010 8.260 8.010 8.090 26,892 +0.09(+1.12%)
Dec 03, 2014 8.000 8.080 7.930 8.000 17,655 +0.00(+0.00%)
Dec 02, 2014 8.060 8.160 8.000 8.000 8,962 -0.01(-0.12%)
Dec 01, 2014 8.170 8.260 8.010 8.010 22,547 -0.18(-2.20%)
Nov 28, 2014 8.170 8.250 8.170 8.190 2,549 +0.00(+0.00%)
Nov 26, 2014 8.190 8.190 8.190 0 +0.03(+0.37%)
Nov 25, 2014 8.160 8.260 8.080 8.160 7,427 -0.04(-0.49%)
Nov 24, 2014 8.270 8.270 8.170 8.200 19,306 -0.10(-1.20%)
Nov 21, 2014 8.200 8.436 8.200 8.300 20,866 +0.14(+1.72%)
Nov 20, 2014 8.070 8.392 8.070 8.160 12,230 +0.07(+0.87%)
Nov 19, 2014 8.200 8.400 8.050 8.090 28,357 -0.20(-2.41%)
Nov 18, 2014 8.590 8.660 8.220 8.290 28,149 -0.30(-3.49%)
Nov 17, 2014 8.620 8.710 8.570 8.590 15,697 +0.03(+0.35%)
Nov 14, 2014 8.590 8.695 8.550 8.560 9,431 +0.00(+0.00%)
Nov 13, 2014 8.545 8.790 8.540 8.560 11,885 +0.02(+0.23%)
Nov 12, 2014 8.570 8.680 8.440 8.540 17,679 -0.14(-1.63%)
Nov 11, 2014 8.740 8.740 8.630 8.682 2,454 -0.07(-0.78%)
Nov 10, 2014 8.730 8.830 8.630 8.750 9,796 +0.12(+1.39%)
Nov 07, 2014 8.820 8.833 8.550 8.630 9,517 -0.20(-2.27%)
Nov 06, 2014 8.660 8.930 8.660 8.830 8,129 -0.01(-0.11%)
Nov 05, 2014 8.576 8.850 8.380 8.840 25,785 +0.22(+2.55%)
Nov 04, 2014 8.810 8.870 8.500 8.620 26,580 -0.10(-1.15%)
Nov 03, 2014 8.230 8.755 8.220 8.720 45,715 +0.50(+6.08%)
Oct 31, 2014 7.980 8.240 7.935 8.220 40,486 +0.28(+3.53%)
Oct 30, 2014 7.910 7.950 7.860 7.940 15,983 +0.07(+0.89%)
Oct 29, 2014 7.950 7.950 7.820 7.870 37,380 -0.09(-1.13%)
Oct 28, 2014 7.860 8.000 7.860 7.960 35,497 +0.04(+0.51%)
Oct 27, 2014 8.210 8.290 7.900 7.920 89,695 -0.37(-4.46%)
Oct 24, 2014 8.270 8.320 8.160 8.290 35,465 +0.06(+0.73%)
Oct 23, 2014 8.210 8.450 8.011 8.230 9,421 +0.09(+1.11%)
Oct 22, 2014 8.230 8.140 25,937 +0.01(+0.12%)
Oct 21, 2014 8.500 8.500 7.900 8.130 70,538 -0.29(-3.50%)
Oct 20, 2014 8.410 8.500 8.360 8.425 56,722 -0.04(-0.41%)
Oct 17, 2014 8.490 8.509 8.480 8.460 15,419 -0.02(-0.24%)
Oct 16, 2014 8.320 8.620 8.320 8.480 61,996 +0.02(+0.24%)
Oct 15, 2014 8.960 9.000 7.501 8.460 89,432 -1.64(-16.24%)
Oct 14, 2014 10.31 10.31 10.01 10.10 16,516 -0.20(-1.94%)
Oct 13, 2014 10.24 10.31 10.01 10.30 24,569 +0.04(+0.39%)
Oct 10, 2014 10.25 10.40 10.25 10.26 16,306 -0.04(-0.39%)
Oct 09, 2014 10.30 10.48 10.26 10.30 14,885 -0.20(-1.90%)
Oct 08, 2014 10.38 10.50 10.32 10.50 7,710 +0.10(+0.96%)
Oct 07, 2014 10.31 10.59 10.31 10.40 9,040 -0.02(-0.19%)
Oct 06, 2014 10.53 10.71 10.41 10.42 18,545 -0.16(-1.51%)
Oct 03, 2014 10.47 10.75 10.47 10.58 11,809 +0.18(+1.73%)
Oct 02, 2014 10.43 10.56 10.38 10.40 35,527 -0.01(-0.10%)
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