Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photronics Inc (NQ: PLAB )

28.92 -0.41 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 6.090 6.090 5.870 6.000 371,585 -0.11(-1.80%)
May 30, 2012 6.010 6.135 5.970 6.110 376,868 -0.02(-0.33%)
May 29, 2012 5.880 6.130 5.880 6.130 329,015 +0.33(+5.69%)
May 25, 2012 5.670 5.880 5.600 5.800 171,606 +0.11(+1.93%)
May 24, 2012 5.740 5.760 5.580 5.690 325,757 -0.06(-1.04%)
May 23, 2012 5.630 5.770 5.580 5.750 447,358 +0.03(+0.52%)
May 22, 2012 5.840 5.930 5.660 5.720 281,281 -0.14(-2.39%)
May 21, 2012 5.690 5.940 5.600 5.860 299,995 +0.18(+3.17%)
May 18, 2012 5.580 5.800 5.580 5.680 516,291 +0.10(+1.79%)
May 17, 2012 5.640 5.710 5.520 5.580 714,836 -0.02(-0.36%)
May 16, 2012 5.620 5.715 5.510 5.600 631,520 +0.00(+0.00%)
May 15, 2012 5.920 6.140 5.590 5.600 667,806 -0.22(-3.78%)
May 14, 2012 5.640 5.830 5.611 5.820 398,375 +0.10(+1.75%)
May 11, 2012 5.540 5.820 5.540 5.720 378,262 +0.16(+2.88%)
May 10, 2012 5.470 5.560 5.390 5.560 521,893 +0.19(+3.54%)
May 09, 2012 5.400 5.480 5.330 5.370 459,835 -0.14(-2.54%)
May 08, 2012 5.670 5.670 5.490 5.510 680,570 -0.23(-4.01%)
May 07, 2012 5.630 5.800 5.550 5.740 410,317 -0.08(-1.37%)
May 04, 2012 5.940 5.990 5.810 5.820 297,829 -0.18(-3.00%)
May 03, 2012 6.060 6.080 5.960 6.000 427,486 -0.08(-1.32%)
May 02, 2012 6.080 6.120 5.990 6.080 297,700 -0.07(-1.14%)
May 01, 2012 6.190 6.250 6.110 6.150 384,235 -0.04(-0.65%)
Apr 30, 2012 6.320 6.330 6.180 6.190 293,012 -0.21(-3.28%)
Apr 27, 2012 6.350 6.430 6.210 6.400 247,399 +0.09(+1.43%)
Apr 26, 2012 6.110 6.330 6.090 6.310 265,157 +0.21(+3.44%)
Apr 25, 2012 6.030 6.200 6.020 6.100 298,243 +0.16(+2.69%)
Apr 24, 2012 6.010 6.050 5.920 5.940 283,562 -0.05(-0.83%)
Apr 23, 2012 5.950 6.020 5.800 5.990 521,927 -0.08(-1.32%)
Apr 20, 2012 6.240 6.250 6.060 6.070 306,739 -0.09(-1.46%)
Apr 19, 2012 6.160 6.300 6.120 6.160 222,153 -0.02(-0.32%)
Apr 18, 2012 6.270 6.290 6.100 6.180 427,563 -0.17(-2.68%)
Apr 17, 2012 6.180 6.400 6.100 6.350 217,931 +0.22(+3.59%)
Apr 16, 2012 6.120 6.240 5.980 6.130 283,222 +0.03(+0.49%)
Apr 13, 2012 6.350 6.350 6.100 6.100 296,344 -0.30(-4.69%)
Apr 12, 2012 6.120 6.420 6.120 6.400 252,666 +0.30(+4.92%)
Apr 11, 2012 6.140 6.290 6.060 6.100 369,179 +0.05(+0.83%)
Apr 10, 2012 6.170 6.320 6.010 6.050 435,204 -0.14(-2.26%)
Apr 09, 2012 6.220 6.320 6.100 6.190 412,365 -0.18(-2.83%)
Apr 05, 2012 6.350 6.450 6.300 6.370 705,413 +0.00(+0.00%)
Apr 04, 2012 6.480 6.540 6.310 6.370 564,032 -0.22(-3.34%)
Apr 03, 2012 6.710 6.770 6.560 6.590 349,895 -0.16(-2.37%)
Apr 02, 2012 6.650 6.780 6.595 6.750 359,228 +0.10(+1.50%)
Mar 30, 2012 6.760 6.780 6.600 6.650 361,023 -0.04(-0.60%)
Mar 29, 2012 6.540 6.700 6.540 6.690 368,126 +0.09(+1.36%)
Mar 28, 2012 6.740 6.740 6.570 6.600 500,264 -0.15(-2.22%)
Mar 27, 2012 6.690 6.860 6.680 6.750 342,391 +0.06(+0.90%)
Mar 26, 2012 6.690 6.810 6.680 6.690 380,872 +0.09(+1.36%)
Mar 23, 2012 6.630 6.630 6.500 6.600 351,971 +0.00(+0.00%)
Mar 22, 2012 6.590 6.649 6.490 6.600 341,708 -0.07(-1.05%)
Mar 21, 2012 6.530 6.740 6.530 6.670 490,928 +0.16(+2.46%)
Mar 20, 2012 6.430 6.600 6.390 6.510 562,633 +0.02(+0.31%)
Mar 19, 2012 6.430 6.600 6.420 6.490 863,240 +0.00(+0.00%)
Mar 16, 2012 6.410 6.510 6.320 6.490 643,895 +0.09(+1.41%)
Mar 15, 2012 6.350 6.470 6.260 6.400 623,158 +0.08(+1.27%)
Mar 14, 2012 6.510 6.550 6.210 6.320 544,869 -0.19(-2.92%)
Mar 13, 2012 6.510 6.550 6.430 6.510 316,564 +0.08(+1.24%)
Mar 12, 2012 6.480 6.529 6.380 6.430 605,173 -0.03(-0.46%)
Mar 09, 2012 6.500 6.550 6.400 6.460 824,593 -0.02(-0.31%)
Mar 08, 2012 6.470 6.540 6.350 6.480 385,718 +0.08(+1.25%)
Mar 07, 2012 6.330 6.490 6.330 6.400 729,084 +0.20(+3.23%)
Mar 06, 2012 6.310 6.360 6.180 6.200 1,231,041 -0.22(-3.43%)
Mar 05, 2012 6.720 6.760 6.370 6.420 1,057,284 -0.33(-4.89%)
Mar 02, 2012 6.990 7.070 6.750 6.750 807,126 -0.25(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.