Key Tronic Corporation Historical Stock Prices

KTCC 
$10.2
*  
0.06
 negative 
0.59%
Get KTCC Alerts
*Delayed - data as of Apr. 16, 2014 
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 16-JAN-2014 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  10.23  10.30  10.16  10.20 13,360
04/16/2014 10.23 10.3 10.16 10.2 13,360
04/15/2014 10.15 10.3 10.05 10.14 15,174
04/14/2014 10.45 10.45 10.18 10.18 10,886
04/11/2014 10.4 10.4 10.28 10.28 3,258
04/10/2014 10.25 10.35 10.25 10.28 7,511
04/09/2014 10.182 10.3 10.15 10.21 8,163
04/08/2014 10.19 10.3 10.1201 10.23 9,906
04/07/2014 10.26 10.27 10.07 10.26 39,124
04/04/2014 10.65 10.65 10.29 10.37 9,676
04/03/2014 10.74 10.88 10.5975 10.66 2,453
04/02/2014 10.84 10.84 10.58 10.72 13,622
04/01/2014 10.42 10.99 10.2419 10.91 27,017
03/31/2014 10.26 10.42 10.2 10.42 10,187
03/28/2014 10.19 10.23 10.11 10.18 19,858
03/27/2014 10.36 10.36 10.1201 10.2 28,649
03/26/2014 10.34 10.4 10.2601 10.32 4,458
03/25/2014 10.36 10.4699 10.3 10.34 6,949
03/24/2014 10.4 10.5 10.2399 10.37 11,730
03/21/2014 10.45 10.54 10.31 10.53 12,370
03/20/2014 10.44 10.69 10.22 10.48 12,519
03/19/2014 10.52 10.52 10.36 10.45 6,508
03/18/2014 10.45 10.6 10.35 10.57 10,238
03/17/2014 10.4 10.57 10.33 10.38 4,488
03/14/2014 10.244 10.655 10.21 10.37 9,641
03/13/2014 10.34 10.34 10.22 10.34 10,544
03/12/2014 10.36 10.49 10.31 10.39 12,838
03/11/2014 10.74 10.78 10.3 10.42 11,779
03/10/2014 10.81 10.82 10.71 10.8 11,198
03/07/2014 10.719 10.8237 10.7 10.74 7,489
03/06/2014 10.885 10.893 10.7 10.79 11,598
03/05/2014 10.69 10.85 10.63 10.85 8,655
03/04/2014 10.64 10.69 10.521 10.69 10,339
03/03/2014 10.35 10.74 10.339 10.52 18,552
02/28/2014 10.26 10.4099 10.26 10.35 8,335
02/27/2014 10.2 10.3 10.2 10.26 8,080
02/26/2014 10.23 10.34 10.2001 10.22 5,837
02/25/2014 10.18 10.39 10.11 10.23 12,210
02/24/2014 10.14 10.41 10.13 10.13 28,053
02/21/2014 10.12 10.255 9.95 10.08 31,302
02/20/2014 10.17 10.2 10.1 10.14 20,264
02/19/2014 10.18 10.37 10.13 10.13 20,741
02/18/2014 10.06 10.22 10.02 10.11 12,342
02/14/2014 10.13 10.3699 9.9 10.04 36,523
02/13/2014 10.02 10.249 10 10.17 19,010
02/12/2014 9.91 10.17 9.9069 10.02 13,261
02/11/2014 9.92 10.13 9.82 9.93 26,754
02/10/2014 9.9 10.035 9.81 9.86 43,342
02/07/2014 10.2 10.5399 9.92 9.93 35,371
02/06/2014 10.2 10.2799 10.02 10.1 19,411
02/05/2014 10.15 10.25 9.88 10.03 25,287
02/04/2014 10.37 10.42 10.15 10.18 37,005
02/03/2014 10.63 10.73 10.37 10.37 45,744
01/31/2014 10.67 10.75 10.42 10.5 27,602
01/30/2014 10.83 10.849 10.62 10.69 25,388
01/29/2014 10.9 10.9 10.5 10.59 83,736
01/28/2014 11.42 11.4404 11.2 11.38 44,967
01/27/2014 11.17 11.3 11.1 11.27 28,418
01/24/2014 11.25 11.262 11.11 11.2 11,574
01/23/2014 11.22 11.25 11.18 11.25 8,667
01/22/2014 11.18 11.22 11.03 11.22 14,474
01/21/2014 11.16 11.2 11.03 11.13 31,888
01/17/2014 11.1 11.2 11.099 11.2 19,356
01/16/2014 11.1 11.1 11 11.1 11,832
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 your brokers before you trade


Want to trade FX?