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 (%)
Aug 31, 2011 6.710 6.840 6.350 6.460 821,348 -0.15(-2.27%)
Aug 30, 2011 6.810 6.810 6.440 6.610 863,591 -0.27(-3.92%)
Aug 29, 2011 6.710 6.900 6.625 6.880 524,015 +0.26(+3.93%)
Aug 26, 2011 6.310 6.620 6.100 6.620 1,045,182 +0.25(+3.92%)
Aug 25, 2011 6.630 6.820 6.340 6.370 726,304 -0.32(-4.78%)
Aug 24, 2011 6.840 6.940 6.650 6.690 799,275 -0.14(-2.05%)
Aug 23, 2011 6.440 6.840 6.270 6.830 780,368 +0.45(+7.05%)
Aug 22, 2011 6.670 6.909 6.350 6.380 838,646 -0.01(-0.16%)
Aug 19, 2011 6.600 6.900 6.339 6.390 1,291,934 -0.37(-5.40%)
Aug 18, 2011 6.910 7.120 6.550 6.755 2,578,888 -0.49(-6.70%)
Aug 17, 2011 6.340 7.590 6.140 7.240 5,788,831 +1.62(+28.83%)
Aug 16, 2011 6.100 6.130 5.600 5.620 2,108,064 -0.57(-9.21%)
Aug 15, 2011 5.990 6.195 5.990 6.190 775,635 +0.27(+4.56%)
Aug 12, 2011 6.120 6.320 5.850 5.920 610,583 -0.14(-2.31%)
Aug 11, 2011 5.670 6.160 5.670 6.060 981,686 +0.45(+8.02%)
Aug 10, 2011 5.580 5.890 5.434 5.610 1,149,069 -0.18(-3.11%)
Aug 09, 2011 5.730 5.930 5.240 5.790 1,680,593 +0.31(+5.66%)
Aug 08, 2011 5.620 5.967 5.470 5.480 1,856,182 -0.43(-7.28%)
Aug 05, 2011 6.260 6.440 5.630 5.910 1,808,200 -0.26(-4.21%)
Aug 04, 2011 6.520 6.520 6.160 6.170 1,267,938 -0.57(-8.46%)
Aug 03, 2011 6.730 6.760 6.100 6.740 1,609,220 -0.04(-0.59%)
Aug 02, 2011 7.260 7.260 6.780 6.780 1,100,644 -0.54(-7.38%)
Aug 01, 2011 7.930 7.930 7.050 7.320 1,479,929 -0.16(-2.14%)
Jul 29, 2011 7.650 7.760 7.460 7.480 1,006,718 -0.28(-3.61%)
Jul 28, 2011 7.760 7.990 7.670 7.760 449,887 -0.01(-0.13%)
Jul 27, 2011 8.080 8.180 7.750 7.770 701,479 -0.40(-4.90%)
Jul 26, 2011 8.510 8.550 8.100 8.170 852,283 -0.30(-3.54%)
Jul 25, 2011 8.620 8.690 8.450 8.470 646,804 -0.23(-2.64%)
Jul 22, 2011 8.640 8.750 8.200 8.700 1,267,372 +0.52(+6.36%)
Jul 21, 2011 8.140 8.200 8.000 8.180 528,631 +0.07(+0.86%)
Jul 20, 2011 8.050 8.120 7.910 8.110 485,048 +0.11(+1.37%)
Jul 19, 2011 7.830 8.030 7.820 8.000 586,213 +0.25(+3.23%)
Jul 18, 2011 7.660 7.780 7.590 7.750 830,891 +0.02(+0.26%)
Jul 15, 2011 7.690 7.750 7.550 7.730 467,274 +0.07(+0.91%)
Jul 14, 2011 7.720 7.810 7.650 7.660 567,028 -0.06(-0.78%)
Jul 13, 2011 7.870 7.920 7.670 7.720 467,427 -0.04(-0.52%)
Jul 12, 2011 8.050 8.070 7.740 7.760 729,729 -0.35(-4.32%)
Jul 11, 2011 8.100 8.250 8.000 8.110 564,519 -0.12(-1.46%)
Jul 08, 2011 8.310 8.340 8.135 8.230 422,874 -0.21(-2.49%)
Jul 07, 2011 8.330 8.608 8.130 8.440 456,237 +0.24(+2.93%)
Jul 06, 2011 8.400 8.410 8.120 8.200 521,106 -0.24(-2.84%)
Jul 05, 2011 8.610 8.670 8.370 8.440 463,216 -0.11(-1.29%)
Jul 01, 2011 8.530 8.620 8.310 8.550 621,438 +0.08(+0.94%)
Jun 30, 2011 8.070 8.480 8.070 8.470 773,574 +0.47(+5.88%)
Jun 29, 2011 8.120 8.210 7.990 8.000 431,486 -0.04(-0.50%)
Jun 28, 2011 8.070 8.280 7.960 8.040 679,490 +0.02(+0.25%)
Jun 27, 2011 8.050 8.150 7.930 8.020 546,827 -0.05(-0.62%)
Jun 24, 2011 8.330 8.360 8.020 8.070 692,084 -0.22(-2.65%)
Jun 23, 2011 8.010 8.290 7.910 8.290 856,001 +0.14(+1.72%)
Jun 22, 2011 8.220 8.279 8.030 8.150 691,129 -0.12(-1.45%)
Jun 21, 2011 8.160 8.330 8.100 8.270 718,881 +0.21(+2.61%)
Jun 20, 2011 8.220 8.305 8.030 8.060 728,146 -0.12(-1.47%)
Jun 17, 2011 8.440 8.500 8.090 8.180 866,989 -0.15(-1.80%)
Jun 16, 2011 8.680 8.770 8.280 8.330 627,249 -0.35(-4.03%)
Jun 15, 2011 8.890 8.990 8.650 8.680 553,449 -0.35(-3.88%)
Jun 14, 2011 8.950 9.200 8.890 9.030 691,798 +0.26(+2.96%)
Jun 13, 2011 8.910 8.910 8.700 8.770 601,479 -0.06(-0.68%)
Jun 10, 2011 8.890 8.940 8.600 8.830 964,847 -0.17(-1.89%)
Jun 09, 2011 9.290 9.350 8.950 9.000 671,642 -0.24(-2.60%)
Jun 08, 2011 9.300 9.390 9.120 9.240 656,645 -0.10(-1.07%)
Jun 07, 2011 9.620 9.700 9.340 9.340 680,959 -0.16(-1.68%)
Jun 06, 2011 9.460 9.595 9.360 9.500 872,655 +0.01(+0.11%)
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.