KEY Tronic Corp (NQ: KTCC)
10.02 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 10.07 10.23 9.860 10.02 28,543 -0.05(-0.50%)
Aug 26, 2015 9.980 10.17 9.900 10.07 34,180 +0.08(+0.80%)
Aug 25, 2015 10.05 10.11 9.810 9.990 28,873 -0.04(-0.40%)
Aug 24, 2015 10.25 10.25 9.750 10.03 38,551 -0.27(-2.62%)
Aug 21, 2015 10.50 10.50 10.25 10.30 25,279 -0.17(-1.62%)
Aug 20, 2015 10.54 10.65 10.30 10.47 27,945 -0.18(-1.69%)
Aug 19, 2015 10.43 11.11 10.21 10.65 93,540 +0.39(+3.80%)
Aug 18, 2015 10.00 10.42 10.00 10.26 21,013 +0.14(+1.38%)
Aug 17, 2015 9.970 10.43 9.930 10.12 14,134 +0.16(+1.61%)
Aug 14, 2015 9.940 9.980 9.900 9.960 2,518 +0.06(+0.61%)
Aug 13, 2015 9.950 9.970 9.820 9.900 4,603 -0.02(-0.20%)
Aug 12, 2015 10.01 10.03 9.840 9.920 10,649 -0.03(-0.30%)
Aug 11, 2015 9.950 10.08 9.924 9.950 5,543 -0.05(-0.50%)
Aug 10, 2015 10.09 10.09 9.960 10.00 9,635 -0.09(-0.89%)
Aug 07, 2015 10.09 10.29 10.05 10.09 22,185 -0.01(-0.10%)
Aug 06, 2015 10.30 10.30 10.03 10.10 16,281 -0.27(-2.60%)
Aug 05, 2015 10.72 10.72 9.850 10.37 52,482 +0.39(+3.91%)
Aug 04, 2015 9.770 10.02 9.770 9.980 10,113 +0.18(+1.84%)
Aug 03, 2015 10.01 10.01 9.750 9.800 30,210 -0.21(-2.10%)
Jul 31, 2015 10.33 10.48 10.01 10.01 7,439 -0.15(-1.48%)
Jul 30, 2015 10.49 10.49 10.06 10.16 22,279 -0.10(-0.97%)
Jul 29, 2015 10.50 10.50 10.25 10.26 9,677 -0.18(-1.72%)
Jul 28, 2015 10.71 10.71 10.36 10.44 12,047 -0.05(-0.48%)
Jul 27, 2015 10.36 10.50 10.36 10.49 14,373 +0.02(+0.19%)
Jul 24, 2015 10.50 10.50 10.47 10.47 8,731 +0.00(+0.00%)
Jul 23, 2015 10.31 10.67 10.31 10.47 102,394 +0.12(+1.16%)
Jul 22, 2015 10.49 10.49 10.33 10.35 7,997 -0.12(-1.19%)
Jul 21, 2015 10.60 10.60 10.37 10.47 2,536 +0.12(+1.11%)
Jul 20, 2015 10.38 10.71 10.31 10.36 7,996 -0.08(-0.77%)
Jul 17, 2015 10.36 10.71 10.36 10.44 2,679 +0.04(+0.38%)
Jul 16, 2015 10.41 10.65 10.36 10.40 2,663 -0.01(-0.10%)
Jul 15, 2015 10.38 10.57 10.38 10.41 5,135 -0.03(-0.29%)
Jul 14, 2015 10.45 10.53 10.36 10.44 19,180 +0.14(+1.36%)
Jul 13, 2015 10.44 10.44 10.30 10.30 7,782 -0.14(-1.34%)
Jul 10, 2015 10.45 10.45 10.31 10.44 5,598 +0.01(+0.10%)
Jul 09, 2015 10.55 10.55 10.40 10.43 2,747 -0.03(-0.29%)
Jul 08, 2015 10.66 10.71 10.21 10.46 10,853 -0.22(-2.06%)
Jul 07, 2015 10.90 10.90 10.68 10.68 5,484 +0.00(+0.00%)
Jul 06, 2015 10.73 10.99 10.65 10.68 10,004 -0.17(-1.57%)
Jul 02, 2015 10.85 10.85 10.85 0 -0.08(-0.73%)
Jul 01, 2015 11.13 11.13 10.93 10.93 3,075 +0.06(+0.55%)
Jun 30, 2015 10.75 11.14 10.75 10.87 8,929 +0.11(+1.02%)
Jun 29, 2015 10.79 10.80 10.69 10.76 6,112 +0.10(+0.94%)
Jun 26, 2015 11.15 11.15 10.66 10.66 37,125 -0.34(-3.09%)
Jun 25, 2015 10.92 11.14 10.87 11.00 8,751 -0.03(-0.27%)
Jun 24, 2015 10.98 11.08 10.76 11.03 15,434 +0.01(+0.09%)
Jun 23, 2015 10.90 11.07 10.86 11.02 8,708 +0.13(+1.19%)
Jun 22, 2015 10.65 10.93 10.63 10.89 29,927 +0.22(+2.06%)
Jun 19, 2015 10.76 10.76 10.60 10.67 4,659 +0.00(+0.00%)
Jun 18, 2015 10.50 10.69 10.40 10.67 8,937 +0.17(+1.62%)
Jun 17, 2015 10.59 10.59 10.39 10.50 13,822 +0.00(+0.00%)
Jun 16, 2015 10.70 10.70 10.45 10.50 13,980 -0.20(-1.87%)
Jun 15, 2015 10.80 10.80 10.61 10.70 12,511 -0.07(-0.65%)
Jun 12, 2015 10.95 10.95 10.75 10.77 4,119 -0.13(-1.19%)
Jun 11, 2015 11.15 11.15 10.85 10.90 5,503 -0.02(-0.18%)
Jun 10, 2015 11.15 11.15 10.81 10.92 9,262 -0.01(-0.09%)
Jun 09, 2015 10.89 11.15 10.77 10.93 9,856 +0.01(+0.09%)
Jun 08, 2015 10.99 11.00 10.79 10.92 14,658 -0.02(-0.18%)
Jun 05, 2015 10.84 10.95 10.84 10.94 11,060 +0.10(+0.92%)
Jun 04, 2015 11.03 11.03 10.74 10.84 13,264 -0.09(-0.82%)
Jun 03, 2015 11.15 11.15 10.82 10.93 26,036 -0.20(-1.80%)
Jun 02, 2015 11.35 11.35 11.05 11.13 6,930 -0.10(-0.89%)
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