KEY Tronic Corp (NQ: KTCC)
9.220 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 8.010 8.670 8.010 8.400 15,689 +0.46(+5.79%)
Dec 31, 2014 7.940 7.940 7.940 0 -0.18(-2.22%)
Dec 30, 2014 8.010 8.130 7.965 8.120 16,364 +0.00(+0.00%)
Dec 29, 2014 8.000 8.120 8.000 8.120 32,692 +0.05(+0.68%)
Dec 26, 2014 8.100 8.100 8.010 8.065 6,508 +0.07(+0.94%)
Dec 24, 2014 7.990 7.990 7.990 0 +0.00(+0.00%)
Dec 23, 2014 7.960 8.120 7.960 7.990 12,127 -0.02(-0.25%)
Dec 22, 2014 8.000 8.110 7.950 8.010 14,149 +0.04(+0.50%)
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%)
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