Key Tronic Corporation Historical Stock Prices

KTCC 
$10.3725
*  
0.2025
1.99%
Get KTCC Alerts
*Delayed - data as of Mar. 3, 2015 10:38 ET  -  Find a broker to begin trading KTCC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    KTCC Real Time
 
 
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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
10:38  10.11  10.3725  10.11  10.3725 600
03/02/2015 10.18 10.41 10.097 10.17 22,669
02/27/2015 10.011 10.42 10.01 10.29 8,198
02/26/2015 9.8 10.4 9.765 10.03 47,521
02/25/2015 9.7 9.8 9.7 9.74 7,009
02/24/2015 9.69 9.8 9.69 9.73 12,558
02/23/2015 9.75 9.8 9.719 9.76 6,633
02/20/2015 9.85 9.87 9.765 9.79 6,773
02/19/2015 9.71 9.86 9.41 9.75 14,236
02/18/2015 9.86 9.86 9.65 9.67 30,446
02/17/2015 9.71 9.7294 9.51 9.61 6,876
02/13/2015 9.72 9.74 9.65 9.7 17,258
02/12/2015 9.68 9.79 9.53 9.75 12,314
02/11/2015 9.57 9.69 9.5 9.6 9,408
02/10/2015 9.71 9.76 9.53 9.62 17,046
02/09/2015 9.71 9.72 9.61 9.61 4,677
02/06/2015 9.61 9.845 9.5 9.66 23,065
02/05/2015 9.57 9.7 9.48 9.63 9,116
02/04/2015 9.2 9.79 9.14 9.57 46,996
02/03/2015 9.24 9.39 9.15 9.26 11,766
02/02/2015 9.21 9.35 9.15 9.25 14,832
01/30/2015 9.27 9.33 9.13 9.22 22,259
01/29/2015 9.21 9.24 9.0101 9.22 14,439
01/28/2015 8.95 9.39 8.9 9.2 57,776
01/27/2015 8.45 8.61 8.2901 8.61 29,967
01/26/2015 8.36 8.6 8.06 8.46 41,548
01/23/2015 8.2 8.47 8.03 8.47 18,159
01/22/2015 8.07 8.2897 8.0201 8.2897 8,161
01/21/2015 8.01 8.1325 8.01 8.03 10,596
01/20/2015 8.2 8.2 8.01 8.01 14,070
01/16/2015 8.28 8.292 8.19 8.19 14,386
01/15/2015 8.21 8.48 8.15 8.16 17,920
01/14/2015 8.411 8.48 8.17 8.31 22,535
01/13/2015 8.75 8.75 8.428 8.54 8,548
01/12/2015 8.61 8.749 8.4 8.44 20,513
01/09/2015 8.5 8.66 8.37 8.52 41,006
01/08/2015 8.25 8.4899 8.1 8.39 28,848
01/07/2015 8.13 8.13 8.01 8.04 20,188
01/06/2015 8.08 8.13 8.01 8.05 14,814
01/05/2015 8.31 8.41 8.05 8.05 20,411
01/02/2015 8.01 8.67 8.01 8.4 15,689
12/31/2014 8.06 8.11 7.851 7.94 33,670
12/30/2014 8.01 8.13 7.965 8.12 16,364
12/29/2014 8 8.12 8 8.12 32,692
12/26/2014 8.1 8.1 8.01 8.065 6,508
12/24/2014 7.95 8.08 7.95 7.99 6,728
12/23/2014 7.96 8.12 7.96 7.99 12,127
12/22/2014 8 8.1095 7.9501 8.01 14,149
12/19/2014 7.98 8.12 7.97 7.97 33,262
12/18/2014 8.19 8.19 8.02 8.02 10,968
12/17/2014 7.98 8.11 7.98 8.06 3,837
12/16/2014 7.94 8.019 7.91 8 18,062
12/15/2014 8.05 8.05 7.93 8.01 24,815
12/12/2014 7.99 8.12 7.92 7.98 14,724
12/11/2014 8.1 8.1 7.91 8.1 53,537
12/10/2014 8.07 8.12 8.02 8.02 20,116
12/09/2014 8.089 8.12 7.94 8.05 12,861
12/08/2014 7.98 8.1 7.92 7.9875 9,112
12/05/2014 8.06 8.2 7.92 7.95 32,703
12/04/2014 8.01 8.26 8.01 8.09 26,892
12/03/2014 8 8.08 7.93 8 17,655
12/02/2014 8.06 8.16 8 8 8,962
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?