Key Tronic Corporation Historical Stock Prices

KTCC 
$11.07
*  
0.15
1.37%
Get KTCC Alerts
*Delayed - data as of Aug. 27, 2014  -  Find a broker to begin trading KTCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  11.06  11.21  10.9301  11.07 15,794
08/27/2014 11.06 11.21 10.9301 11.07 15,794
08/26/2014 11.13 11.25 10.92 10.92 18,184
08/25/2014 11.11 11.25 10.94 11.24 11,450
08/22/2014 11.17 11.19 10.949 11.11 8,309
08/21/2014 11.5 11.5 11.17 11.17 21,979
08/20/2014 10.91 11.46 10.9 11.38 46,014
08/19/2014 10.41 10.79 10.41 10.79 44,080
08/18/2014 10.55 10.55 10.25 10.28 13,517
08/15/2014 10.66 10.66 10.3348 10.54 17,581
08/14/2014 10.47 10.665 10.4 10.54 19,430
08/13/2014 10.49 10.55 10.29 10.51 4,754
08/12/2014 10.146 10.53 10.146 10.5 7,086
08/11/2014 10.18 10.46 9.97 10.3697 9,913
08/08/2014 10.29 10.36 10.15 10.2 8,878
08/07/2014 10.23 10.35 10.13 10.33 7,128
08/06/2014 10 10.2 9.9 10.16 6,320
08/05/2014 10.16 10.16 10.01 10.02 7,892
08/04/2014 10.17 10.29 10.1 10.18 13,623
08/01/2014 10.58 10.63 10.03 10.12 48,687
07/31/2014 10.46 10.66 10.44 10.58 6,310
07/30/2014 10.49 10.6399 10.49 10.57 8,986
07/29/2014 10.4901 10.6999 10.48 10.62 11,628
07/28/2014 10.52 10.68 10.41 10.48 13,175
07/25/2014 10.44 10.62 10.4 10.58 7,658
07/24/2014 10.54 10.7 10.36 10.49 15,546
07/23/2014 10.53 10.65 10.45 10.52 5,218
07/22/2014 10.43 10.58 10.41 10.57 8,433
07/21/2014 10.41 10.57 10.4 10.43 21,063
07/18/2014 10.62 10.7 10.37 10.55 22,554
07/17/2014 10.67 10.74 10.62 10.62 30,977
07/16/2014 10.61 10.7 10.61 10.67 3,480
07/15/2014 10.61 10.64 10.56 10.58 7,350
07/14/2014 10.59 10.679 10.5301 10.6 14,020
07/11/2014 10.508 10.69 10.47 10.58 10,971
07/10/2014 10.56 10.69 10.496 10.64 13,856
07/09/2014 10.5701 10.6195 10.56 10.57 7,835
07/08/2014 10.61 10.65 10.52 10.58 18,463
07/07/2014 10.7 10.7 10.51 10.59 12,859
07/03/2014 10.74 10.74 10.6 10.66 5,153
07/02/2014 10.65 10.73 10.6 10.64 17,795
07/01/2014 10.5 10.73 10.45 10.62 15,374
06/30/2014 10.739 10.74 10.48 10.48 19,318
06/27/2014 10.6101 10.74 10.5161 10.73 7,135
06/26/2014 10.74 10.74 10.52 10.61 19,274
06/25/2014 10.62 10.74 10.58 10.74 5,459
06/24/2014 10.62 10.719 10.57 10.57 8,380
06/23/2014 10.66 10.75 10.53 10.71 8,676
06/20/2014 10.81 10.81 10.7 10.79 5,943
06/19/2014 10.75 10.81 10.68 10.75 11,005
06/18/2014 10.6954 10.8 10.6954 10.8 14,003
06/17/2014 10.72 10.79 10.71 10.78 5,739
06/16/2014 10.68 10.78 10.5801 10.78 5,847
06/13/2014 10.7 10.73 10.5501 10.73 5,420
06/12/2014 10.42 10.67 10.42 10.65 6,582
06/11/2014 10.42 10.549 10.42 10.49 7,178
06/10/2014 10.51 10.57 10.5 10.5 5,238
06/09/2014 10.64 10.69 10.55 10.55 10,076
06/06/2014 10.56 10.68 10.56 10.57 12,241
06/05/2014 10.56 10.59 10.51 10.54 6,673
06/04/2014 10.42 10.58 10.42 10.55 3,361
06/03/2014 10.49 10.56 10.46 10.51 4,754
06/02/2014 10.74 10.74 10.43 10.55 9,380
05/30/2014 10.62 10.71 10.591 10.61 2,868
05/29/2014 10.46 10.75 10.45 10.62 11,539
05/28/2014 10.59 10.65 10.515 10.54 10,401
05/27/2014 10.53 10.6 10.504 10.55 4,940
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?