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

Photronics Inc (NQ: PLAB )

26.32 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Aug 31, 2009 4.560 4.680 4.400 4.560 225,262 -0.06(-1.30%)
Aug 28, 2009 4.730 4.800 4.470 4.620 336,320 -0.07(-1.49%)
Aug 27, 2009 4.750 4.800 4.580 4.690 136,524 -0.07(-1.47%)
Aug 26, 2009 4.730 4.840 4.700 4.760 270,240 +0.04(+0.85%)
Aug 25, 2009 4.720 4.830 4.700 4.720 243,882 +0.05(+1.07%)
Aug 24, 2009 4.670 4.750 4.580 4.670 233,227 -0.01(-0.21%)
Aug 21, 2009 4.820 4.880 4.580 4.680 462,796 -0.01(-0.21%)
Aug 20, 2009 4.470 4.870 4.420 4.690 269,649 +0.01(+0.21%)
Aug 19, 2009 4.850 5.030 4.360 4.680 591,391 -0.43(-8.41%)
Aug 18, 2009 4.630 5.110 4.530 5.110 336,536 +0.49(+10.61%)
Aug 17, 2009 4.600 4.700 4.530 4.620 186,798 -0.16(-3.35%)
Aug 14, 2009 5.010 5.030 4.630 4.780 224,959 -0.25(-4.97%)
Aug 13, 2009 5.140 5.140 4.830 5.030 118,897 +0.06(+1.21%)
Aug 12, 2009 4.990 5.140 4.640 4.970 216,789 -0.05(-1.00%)
Aug 11, 2009 5.140 5.280 4.880 5.020 153,681 -0.19(-3.65%)
Aug 10, 2009 5.130 5.350 5.090 5.210 185,660 +0.05(+0.97%)
Aug 07, 2009 5.120 5.200 4.980 5.160 289,590 +0.16(+3.20%)
Aug 06, 2009 5.060 5.100 4.850 5.000 205,882 -0.01(-0.20%)
Aug 05, 2009 5.060 5.150 4.800 5.010 288,395 -0.06(-1.18%)
Aug 04, 2009 5.030 5.200 5.030 5.070 164,941 -0.03(-0.59%)
Aug 03, 2009 5.180 5.180 4.980 5.100 182,788 -0.01(-0.20%)
Jul 31, 2009 5.030 5.150 5.000 5.110 211,348 +0.03(+0.59%)
Jul 30, 2009 5.220 5.240 4.970 5.080 204,594 -0.03(-0.59%)
Jul 29, 2009 4.930 5.150 4.870 5.110 249,254 +0.11(+2.20%)
Jul 28, 2009 4.950 5.030 4.700 5.000 167,654 +0.01(+0.20%)
Jul 27, 2009 5.090 5.140 4.900 4.990 220,816 +0.08(+1.63%)
Jul 24, 2009 4.850 4.970 4.700 4.910 162,182 -0.01(-0.20%)
Jul 23, 2009 4.620 5.050 4.540 4.920 352,760 +0.23(+4.90%)
Jul 22, 2009 4.650 5.130 4.370 4.690 468,535 -0.02(-0.42%)
Jul 21, 2009 5.250 5.250 4.520 4.710 460,895 -0.49(-9.42%)
Jul 20, 2009 5.200 5.340 5.050 5.200 309,100 +0.02(+0.39%)
Jul 17, 2009 5.220 5.370 4.963 5.180 397,812 -0.02(-0.38%)
Jul 16, 2009 5.070 5.460 5.050 5.200 629,838 +0.11(+2.16%)
Jul 15, 2009 5.010 5.420 4.998 5.090 478,685 +0.16(+3.25%)
Jul 14, 2009 4.540 4.940 4.410 4.930 294,783 +0.40(+8.83%)
Jul 13, 2009 4.440 4.540 4.140 4.530 357,444 +0.12(+2.72%)
Jul 10, 2009 4.140 4.410 4.010 4.410 195,189 +0.24(+5.76%)
Jul 09, 2009 4.340 4.499 4.140 4.170 268,360 -0.12(-2.80%)
Jul 08, 2009 4.300 4.630 4.210 4.290 438,541 +0.20(+4.89%)
Jul 07, 2009 4.070 4.330 4.030 4.090 427,003 +0.03(+0.74%)
Jul 06, 2009 3.970 4.120 3.900 4.060 288,107 +0.05(+1.25%)
Jul 02, 2009 4.080 4.140 3.910 4.010 283,064 -0.18(-4.30%)
Jul 01, 2009 4.070 4.260 4.070 4.190 265,972 +0.14(+3.46%)
Jun 30, 2009 4.010 4.170 3.920 4.050 272,361 +0.02(+0.50%)
Jun 29, 2009 4.120 4.250 4.020 4.030 399,136 -0.04(-0.98%)
Jun 26, 2009 3.990 4.250 3.840 4.070 1,080,549 +0.03(+0.74%)
Jun 25, 2009 3.680 4.040 3.550 4.040 266,150 +0.36(+9.78%)
Jun 24, 2009 3.660 3.850 3.530 3.680 170,238 +0.08(+2.22%)
Jun 23, 2009 3.730 3.790 3.420 3.600 193,784 -0.10(-2.70%)
Jun 22, 2009 3.980 3.980 3.700 3.700 250,315 -0.30(-7.50%)
Jun 19, 2009 3.900 4.080 3.820 4.000 709,665 +0.17(+4.44%)
Jun 18, 2009 3.890 3.920 3.710 3.830 301,184 -0.09(-2.30%)
Jun 17, 2009 3.690 3.960 3.580 3.920 318,266 +0.23(+6.23%)
Jun 16, 2009 3.840 3.900 3.690 3.690 178,503 -0.10(-2.64%)
Jun 15, 2009 3.730 3.870 3.640 3.790 263,201 -0.10(-2.57%)
Jun 12, 2009 3.880 3.960 3.760 3.890 324,511 -0.05(-1.27%)
Jun 11, 2009 3.940 4.020 3.810 3.940 202,321 +0.02(+0.51%)
Jun 10, 2009 4.040 4.070 3.610 3.920 465,267 -0.10(-2.49%)
Jun 09, 2009 3.970 4.050 3.860 4.020 263,605 +0.14(+3.61%)
Jun 08, 2009 3.950 4.000 3.800 3.880 272,906 -0.05(-1.27%)
Jun 05, 2009 3.910 3.960 3.590 3.930 355,207 +0.06(+1.55%)
Jun 04, 2009 3.740 3.920 3.670 3.870 378,519 +0.20(+5.45%)
Jun 03, 2009 3.690 3.720 3.430 3.670 277,944 -0.05(-1.34%)
Jun 02, 2009 3.700 3.770 3.520 3.720 390,701 +0.03(+0.81%)
Jun 01, 2009 3.260 3.730 3.185 3.690 482,149 +0.53(+16.77%)
May 29, 2009 3.120 3.320 3.000 3.160 596,288 +0.15(+4.98%)
May 28, 2009 3.070 3.300 2.820 3.010 395,112 -0.03(-0.99%)
May 27, 2009 2.460 3.350 2.460 3.040 389,999 -0.05(-1.62%)
May 26, 2009 3.050 3.240 2.930 3.090 613,974 +0.01(+0.32%)
May 22, 2009 2.770 3.200 2.770 3.080 718,212 +0.35(+12.82%)
May 21, 2009 2.640 2.780 2.250 2.730 810,185 +0.28(+11.43%)
May 20, 2009 2.400 2.690 2.380 2.450 682,965 +0.00(+0.00%)
May 19, 2009 2.440 2.540 2.260 2.450 994,579 +0.19(+8.41%)
May 18, 2009 1.800 2.270 1.670 2.260 610,264 +0.59(+35.33%)
May 15, 2009 1.760 1.810 1.650 1.670 120,036 -0.05(-2.91%)
May 14, 2009 1.530 1.800 1.530 1.720 134,411 +0.06(+3.61%)
May 13, 2009 1.900 1.900 1.640 1.660 153,777 -0.29(-14.87%)
May 12, 2009 2.190 2.200 1.810 1.950 375,417 -0.26(-11.76%)
May 11, 2009 2.300 2.380 2.170 2.210 294,681 -0.08(-3.49%)
May 08, 2009 2.070 2.310 2.060 2.290 412,849 +0.17(+8.02%)
May 07, 2009 2.410 2.480 1.910 2.120 773,804 -0.09(-4.07%)
May 06, 2009 1.790 2.300 1.740 2.210 2,923,461 +0.50(+29.24%)
May 05, 2009 1.730 1.750 1.660 1.710 116,225 -0.04(-2.29%)
May 04, 2009 1.760 1.860 1.690 1.750 293,171 -0.01(-0.57%)
May 01, 2009 1.670 1.820 1.600 1.760 209,684 +0.09(+5.39%)
Apr 30, 2009 1.610 1.700 1.570 1.670 207,620 +0.07(+4.37%)
Apr 29, 2009 1.520 1.600 1.450 1.600 142,384 +0.11(+7.38%)
Apr 28, 2009 1.490 1.520 1.480 1.490 93,928 -0.02(-1.32%)
Apr 27, 2009 1.550 1.550 1.410 1.510 138,293 -0.02(-1.31%)
Apr 24, 2009 1.490 1.590 1.480 1.530 167,417 +0.05(+3.38%)
Apr 23, 2009 1.530 1.530 1.450 1.480 142,204 -0.04(-2.63%)
Apr 22, 2009 1.470 1.610 1.440 1.520 172,599 +0.01(+0.66%)
Apr 21, 2009 1.400 1.510 1.370 1.510 113,430 +0.10(+7.09%)
Apr 20, 2009 1.520 1.520 1.390 1.410 247,244 -0.15(-9.62%)
Apr 17, 2009 1.600 1.637 1.400 1.560 319,915 -0.02(-1.27%)
Apr 16, 2009 1.400 1.630 1.400 1.580 413,903 +0.19(+13.67%)
Apr 15, 2009 1.340 1.400 1.300 1.390 72,613 +0.03(+2.21%)
Apr 14, 2009 1.260 1.500 1.260 1.360 274,834 +0.00(+0.00%)
Apr 13, 2009 1.440 1.460 1.280 1.360 258,770 -0.11(-7.48%)
Apr 09, 2009 1.320 1.490 1.300 1.470 456,928 +0.18(+13.95%)
Apr 08, 2009 1.180 1.290 1.170 1.290 200,911 +0.11(+9.32%)
Apr 07, 2009 1.260 1.280 1.170 1.180 78,604 -0.11(-8.53%)
Apr 06, 2009 1.320 1.350 1.100 1.290 157,762 -0.02(-1.53%)
Apr 03, 2009 1.110 1.310 0.9100 1.310 394,569 +0.20(+18.02%)
Apr 02, 2009 1.070 1.120 0.9500 1.110 248,306 +0.08(+7.77%)
Apr 01, 2009 0.9300 1.060 0.8500 1.030 135,707 +0.07(+7.29%)
Mar 31, 2009 1.030 1.070 0.9600 0.9600 202,156 -0.05(-4.95%)
Mar 30, 2009 1.100 1.150 0.9700 1.010 135,956 -0.19(-15.83%)
Mar 26, 2009 1.050 1.200 0.9700 1.200 249,643 +0.21(+21.21%)
Mar 25, 2009 0.9500 1.049 0.8900 0.9900 127,958 +0.02(+2.06%)
Mar 24, 2009 1.030 1.090 0.9500 0.9700 169,550 -0.07(-6.73%)
Mar 23, 2009 1.000 1.040 0.9700 1.040 234,792 +0.05(+5.05%)
Mar 20, 2009 1.010 1.070 0.9315 0.9900 310,182 +0.00(+0.00%)
Mar 19, 2009 1.050 1.500 0.9000 0.9900 198,536 -0.04(-3.88%)
Mar 18, 2009 0.9300 1.030 0.9200 1.030 120,583 +0.10(+10.75%)
Mar 17, 2009 0.8400 0.9300 0.8200 0.9300 73,413 +0.09(+10.71%)
Mar 16, 2009 0.8500 0.9700 0.8000 0.8400 126,739 +0.00(+0.00%)
Mar 13, 2009 0.9100 0.9100 0.8200 0.8400 49,397 -0.06(-6.67%)
Mar 12, 2009 0.8000 0.9300 0.8000 0.9000 108,639 +0.09(+11.11%)
Mar 11, 2009 0.8300 0.8500 0.7601 0.8100 50,829 -0.05(-5.81%)
Mar 10, 2009 0.7300 0.9300 0.7300 0.8600 189,159 +0.15(+21.13%)
Mar 09, 2009 0.7400 0.8000 0.6800 0.7100 67,245 -0.03(-4.05%)
Mar 06, 2009 0.7500 0.7800 0.6500 0.7400 73,838 +0.01(+1.37%)
Mar 05, 2009 0.8200 0.8900 0.7300 0.7300 229,730 -0.13(-15.12%)
Mar 04, 2009 0.7700 0.9071 0.7700 0.8600 96,443 +0.07(+8.86%)
Mar 02, 2009 0.8900 0.9300 0.7800 0.7900 118,978 -0.13(-14.13%)
Feb 27, 2009 0.9800 1.170 0.9100 0.9200 154,849 -0.08(-8.00%)
Feb 26, 2009 0.9400 1.290 0.9400 1.000 154,485 +0.06(+6.38%)
Feb 25, 2009 0.8500 1.100 0.8300 0.9400 346,431 +0.09(+10.59%)
Feb 24, 2009 0.9200 0.9200 0.8200 0.8500 170,963 -0.06(-6.59%)
Feb 23, 2009 1.010 1.010 0.8900 0.9100 158,993 -0.05(-5.21%)
Feb 20, 2009 1.110 1.140 0.9000 0.9600 312,333 -0.19(-16.52%)
Feb 19, 2009 1.270 1.290 1.070 1.150 359,341 -0.11(-8.73%)
Feb 18, 2009 1.450 1.450 1.250 1.260 286,907 -0.09(-6.67%)
Feb 17, 2009 1.320 1.460 1.320 1.350 335,423 -0.08(-5.59%)
Feb 13, 2009 1.410 1.430 1.380 1.430 80,764 +0.02(+1.42%)
Feb 12, 2009 1.360 1.450 1.360 1.410 79,725 +0.00(+0.00%)
Feb 11, 2009 1.320 1.450 1.320 1.410 389,548 +0.03(+2.17%)
Feb 10, 2009 1.450 1.520 1.300 1.380 212,465 -0.09(-6.12%)
Feb 09, 2009 1.510 1.600 1.470 1.470 103,234 -0.05(-3.29%)
Feb 06, 2009 1.500 1.580 1.490 1.520 169,326 -0.01(-0.65%)
Feb 05, 2009 1.570 1.570 1.190 1.530 433,095 -0.06(-3.77%)
Feb 04, 2009 1.730 1.760 1.560 1.590 430,407 -0.13(-7.56%)
Feb 03, 2009 1.720 1.770 1.670 1.720 138,286 +0.01(+0.58%)
Feb 02, 2009 1.560 1.770 1.560 1.710 277,349 +0.12(+7.55%)
Jan 30, 2009 1.720 1.810 1.550 1.590 300,735 -0.11(-6.47%)
Jan 29, 2009 1.870 1.870 1.680 1.700 220,648 -0.21(-10.99%)
Jan 28, 2009 1.940 2.000 1.870 1.910 193,712 -0.03(-1.55%)
Jan 27, 2009 1.980 2.010 1.930 1.940 198,825 -0.05(-2.51%)
Jan 26, 2009 1.860 2.000 1.860 1.990 142,656 +0.12(+6.42%)
Jan 23, 2009 1.750 1.900 1.750 1.870 107,371 +0.03(+1.63%)
Jan 22, 2009 1.810 1.880 1.775 1.840 119,692 -0.06(-3.16%)
Jan 21, 2009 1.730 1.900 1.660 1.900 118,599 +0.20(+11.76%)
Jan 20, 2009 1.870 1.880 1.700 1.700 225,726 -0.21(-10.99%)
Jan 16, 2009 1.790 1.970 1.790 1.910 272,889 +0.06(+3.24%)
Jan 15, 2009 1.730 1.850 1.660 1.850 447,704 +0.12(+6.94%)
Jan 14, 2009 1.600 1.800 1.580 1.730 314,033 +0.03(+1.76%)
Jan 13, 2009 1.770 1.900 1.670 1.700 402,485 -0.08(-4.49%)
Jan 12, 2009 1.700 1.790 1.670 1.780 345,926 +0.15(+9.20%)
Jan 09, 2009 1.540 1.680 1.520 1.630 342,028 +0.13(+8.67%)
Jan 08, 2009 1.600 1.600 1.360 1.500 419,321 -0.10(-6.25%)
Jan 07, 2009 1.800 1.840 1.550 1.600 418,127 -0.22(-12.09%)
Jan 06, 2009 1.830 1.890 1.690 1.820 854,652 +0.01(+0.55%)
Jan 05, 2009 2.020 2.050 1.730 1.810 602,429 -0.24(-11.71%)
Jan 02, 2009 2.000 2.150 1.900 2.050 419,201 +0.10(+5.13%)
Dec 31, 2008 1.700 1.970 1.700 1.950 0 +0.31(+18.90%)
Dec 30, 2008 1.340 1.700 1.300 1.640 390,481 +0.30(+22.39%)
Dec 29, 2008 1.330 1.360 1.250 1.340 296,268 +0.01(+0.75%)
Dec 26, 2008 1.310 1.350 1.260 1.330 232,250 +0.02(+1.53%)
Dec 24, 2008 1.300 1.370 1.290 1.310 142,759 +0.02(+1.55%)
Dec 23, 2008 1.290 1.300 1.240 1.290 172,962 +0.01(+0.78%)
Dec 22, 2008 1.100 1.320 1.100 1.280 447,447 +0.17(+15.32%)
Dec 19, 2008 1.010 1.110 0.9700 1.110 1,877,881 +0.20(+21.98%)
Dec 18, 2008 1.050 1.050 0.9000 0.9100 541,659 -0.13(-12.50%)
Dec 17, 2008 1.010 1.050 0.9100 1.040 764,746 +0.09(+9.47%)
Dec 16, 2008 0.9200 0.9500 0.8201 0.9500 591,497 +0.07(+7.95%)
Dec 15, 2008 0.8008 1.090 0.7508 0.8800 1,134,746 +0.08(+10.00%)
Dec 12, 2008 0.6800 0.8000 0.6600 0.8000 423,520 +0.02(+2.56%)
Dec 11, 2008 0.7800 0.7900 0.7000 0.7800 286,737 +0.02(+2.63%)
Dec 10, 2008 0.7900 0.7900 0.7200 0.7600 450,640 -0.02(-2.56%)
Dec 09, 2008 0.7500 0.8000 0.6503 0.7800 709,904 +0.10(+14.71%)
Dec 08, 2008 0.5800 0.7200 0.5300 0.6800 930,673 +0.11(+19.30%)
Dec 05, 2008 0.4900 0.5900 0.4700 0.5700 850,935 +0.08(+16.33%)
Dec 04, 2008 0.4300 0.6235 0.4101 0.4900 1,190,951 +0.08(+19.51%)
Dec 03, 2008 0.4170 0.5000 0.4001 0.4100 333,779 -0.02(-4.65%)
Dec 02, 2008 0.4300 0.5000 0.4000 0.4300 254,503 -0.03(-6.52%)
Dec 01, 2008 0.4600 0.5200 0.4600 0.4600 345,160 +0.01(+2.22%)
Nov 28, 2008 0.4500 0.4700 0.4300 0.4500 205,944 +0.00(+0.00%)
Nov 26, 2008 0.3500 0.5000 0.3300 0.4500 642,864 +0.10(+28.57%)
Nov 25, 2008 0.4000 0.4200 0.3400 0.3500 636,168 -0.02(-5.41%)
Nov 24, 2008 0.4000 0.4401 0.3501 0.3700 477,694 +0.00(+0.00%)
Nov 21, 2008 0.4200 0.4700 0.3700 0.3700 2,437,405 -0.05(-11.90%)
Nov 20, 2008 0.4800 0.4900 0.4200 0.4200 428,694 -0.05(-10.64%)
Nov 19, 2008 0.5300 0.5600 0.4700 0.4700 191,961 -0.07(-12.96%)
Nov 18, 2008 0.5200 0.5699 0.5200 0.5400 195,831 +0.03(+5.88%)
Nov 17, 2008 0.6708 0.6708 0.5004 0.5100 554,368 -0.16(-23.88%)
Nov 14, 2008 0.7900 0.7900 0.6700 0.6700 177,900 -0.13(-16.25%)
Nov 13, 2008 0.8700 0.8800 0.6800 0.8000 358,181 -0.05(-5.88%)
Nov 12, 2008 0.8450 0.8900 0.8400 0.8500 322,866 +0.01(+1.19%)
Nov 11, 2008 0.8200 0.8698 0.7550 0.8400 380,389 +0.08(+10.53%)
Nov 10, 2008 0.8800 1.190 0.7500 0.7600 339,363 -0.11(-12.64%)
Nov 07, 2008 0.8900 1.000 0.8051 0.8700 278,076 +0.05(+6.10%)
Nov 06, 2008 0.9200 0.9200 0.8200 0.8200 857,982 -0.10(-10.87%)
Nov 05, 2008 1.390 1.450 0.9100 0.9200 848,388 -0.44(-32.35%)
Nov 04, 2008 0.8800 1.380 0.8600 1.360 1,606,500 +0.53(+63.86%)
Nov 03, 2008 0.7900 0.9000 0.7500 0.8300 640,600 +0.14(+20.29%)
Oct 31, 2008 0.6100 0.8200 0.6100 0.6900 1,267,038 +0.08(+13.11%)
Oct 30, 2008 0.4500 0.6300 0.4400 0.6100 1,355,083 +0.18(+41.86%)
Oct 29, 2008 0.4600 0.4600 0.4200 0.4300 707,240 -0.01(-2.27%)
Oct 28, 2008 0.4000 0.4700 0.3900 0.4400 2,473,399 +0.05(+12.82%)
Oct 27, 2008 0.4100 0.4600 0.3900 0.3900 911,338 -0.04(-9.30%)
Oct 24, 2008 0.5400 0.5600 0.3900 0.4300 971,000 -0.11(-20.37%)
Oct 23, 2008 0.7400 0.8500 0.5400 0.5400 861,068 -0.19(-26.03%)
Oct 22, 2008 0.7800 0.8300 0.7200 0.7300 730,000 -0.05(-6.41%)
Oct 21, 2008 0.8000 0.8800 0.7800 0.7800 643,442 -0.01(-1.27%)
Oct 20, 2008 0.7757 0.9099 0.7701 0.7900 701,667 +0.02(+2.60%)
Oct 17, 2008 0.8600 0.9500 0.7700 0.7700 812,206 -0.18(-18.95%)
Oct 16, 2008 1.120 1.270 0.9500 0.9500 523,006 -0.13(-12.04%)
Oct 15, 2008 1.390 1.390 1.000 1.080 648,747 -0.30(-21.74%)
Oct 14, 2008 1.750 1.850 1.330 1.380 386,014 -0.27(-16.36%)
Oct 13, 2008 1.330 1.650 1.170 1.650 601,795 +0.45(+37.50%)
Oct 10, 2008 0.9600 1.280 0.8800 1.200 589,860 +0.23(+23.71%)
Oct 09, 2008 1.450 1.520 0.9700 0.9700 335,617 -0.45(-31.69%)
Oct 08, 2008 1.570 1.650 1.420 1.420 268,900 -0.20(-12.35%)
Oct 07, 2008 1.770 1.940 1.580 1.620 350,251 -0.26(-14.06%)
Oct 06, 2008 1.900 1.990 1.850 1.885 310,834 -0.03(-1.82%)
Oct 03, 2008 1.880 2.070 1.790 1.920 393,686 +0.06(+3.23%)
Oct 02, 2008 1.920 2.090 1.840 1.860 395,661 -0.11(-5.58%)
Oct 01, 2008 1.860 1.990 1.760 1.970 379,914 +0.09(+4.79%)
Sep 30, 2008 2.050 2.050 1.790 1.880 1,128,048 -0.21(-10.05%)
Sep 29, 2008 2.050 2.360 1.720 2.090 944,314 +0.00(+0.00%)
Sep 26, 2008 2.540 2.540 2.000 2.090 867,113 -0.51(-19.62%)
Sep 25, 2008 2.800 2.810 2.560 2.600 591,470 -0.18(-6.47%)
Sep 24, 2008 2.870 2.980 2.664 2.780 378,014 -0.01(-0.36%)
Sep 23, 2008 3.000 3.000 2.790 2.790 429,225 -0.21(-7.00%)
Sep 22, 2008 2.880 3.170 2.790 3.000 491,758 +0.11(+3.81%)
Sep 19, 2008 3.350 3.370 2.865 2.890 1,229,298 -0.13(-4.30%)
Sep 18, 2008 3.260 3.260 2.900 3.020 939,073 -0.16(-5.03%)
Sep 17, 2008 3.200 3.350 3.120 3.180 588,031 -0.10(-3.05%)
Sep 16, 2008 3.250 3.410 3.170 3.280 595,927 -0.04(-1.20%)
Sep 15, 2008 3.190 3.440 3.120 3.320 519,424 -0.08(-2.35%)
Sep 12, 2008 3.320 3.410 3.300 3.400 777,902 +0.04(+1.19%)
Sep 11, 2008 3.150 3.390 3.120 3.360 734,706 +0.19(+5.99%)
Sep 10, 2008 3.040 3.210 2.880 3.170 581,543 +0.15(+5.14%)
Sep 09, 2008 3.050 3.100 2.980 3.015 525,656 -0.03(-1.15%)
Sep 08, 2008 3.130 3.460 2.890 3.050 818,568 +0.03(+0.99%)
Sep 05, 2008 2.900 3.170 2.877 3.020 1,084,017 +0.12(+4.14%)
Sep 04, 2008 2.790 2.940 2.740 2.900 888,904 +0.05(+1.75%)
Sep 03, 2008 3.050 3.080 2.620 2.850 985,409 -0.17(-5.63%)
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.