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 (%)
Jan 31, 2012 7.010 7.080 6.730 6.860 400,222 -0.07(-1.01%)
Jan 30, 2012 7.080 7.200 6.850 6.930 457,777 -0.35(-4.81%)
Jan 27, 2012 7.110 7.290 7.063 7.280 317,350 +0.13(+1.82%)
Jan 26, 2012 7.340 7.340 7.100 7.150 366,211 -0.16(-2.19%)
Jan 25, 2012 7.060 7.360 6.985 7.310 844,850 +0.25(+3.54%)
Jan 24, 2012 7.000 7.070 6.931 7.060 689,016 +0.00(+0.00%)
Jan 23, 2012 7.150 7.200 7.010 7.060 489,947 -0.12(-1.67%)
Jan 20, 2012 7.160 7.330 7.020 7.180 436,734 -0.01(-0.14%)
Jan 19, 2012 7.390 7.650 7.140 7.190 1,844,421 -0.13(-1.78%)
Jan 18, 2012 6.810 7.350 6.810 7.320 1,204,887 +0.51(+7.49%)
Jan 17, 2012 6.600 6.830 6.590 6.810 702,323 +0.30(+4.61%)
Jan 13, 2012 6.620 6.730 6.500 6.510 310,555 -0.22(-3.27%)
Jan 12, 2012 6.810 6.830 6.580 6.730 1,038,274 -0.06(-0.88%)
Jan 11, 2012 6.560 6.820 6.390 6.790 309,034 +0.17(+2.57%)
Jan 10, 2012 6.650 6.750 6.580 6.620 354,452 +0.10(+1.53%)
Jan 09, 2012 6.350 6.560 6.240 6.520 675,151 +0.20(+3.16%)
Jan 06, 2012 6.340 6.360 6.170 6.320 354,419 -0.01(-0.16%)
Jan 05, 2012 6.230 6.330 6.150 6.330 361,022 +0.07(+1.12%)
Jan 04, 2012 6.090 6.320 6.020 6.260 1,101,447 +0.18(+2.96%)
Dec 30, 2011 6.130 6.200 6.040 6.080 207,281 -0.05(-0.82%)
Dec 29, 2011 6.100 6.160 6.031 6.130 300,689 +0.06(+0.99%)
Dec 28, 2011 6.290 6.290 6.020 6.070 187,478 -0.24(-3.80%)
Dec 27, 2011 6.310 6.360 6.230 6.310 171,200 -0.03(-0.47%)
Dec 23, 2011 6.510 6.510 6.255 6.340 222,371 +0.19(+3.09%)
Dec 21, 2011 6.030 6.180 5.900 6.150 370,587 +0.10(+1.65%)
Dec 20, 2011 5.800 6.150 5.800 6.050 700,191 +0.42(+7.46%)
Dec 19, 2011 5.950 6.030 5.580 5.630 437,602 -0.27(-4.58%)
Dec 16, 2011 5.830 6.150 5.690 5.900 525,403 +0.13(+2.25%)
Dec 15, 2011 5.910 5.970 5.720 5.770 776,507 -0.13(-2.20%)
Dec 14, 2011 5.850 5.910 5.760 5.900 655,163 -0.01(-0.17%)
Dec 13, 2011 6.140 6.220 5.875 5.910 553,078 -0.18(-2.96%)
Dec 12, 2011 6.500 6.500 5.920 6.090 554,040 -0.23(-3.64%)
Dec 09, 2011 5.960 6.390 5.880 6.320 641,978 +0.36(+6.04%)
Dec 08, 2011 6.000 6.150 5.890 5.960 838,859 -0.15(-2.45%)
Dec 07, 2011 5.830 6.190 5.650 6.110 1,179,283 +0.07(+1.16%)
Dec 06, 2011 6.090 6.170 6.000 6.040 695,920 -0.05(-0.82%)
Dec 05, 2011 5.980 6.200 5.890 6.090 524,151 +0.24(+4.10%)
Dec 02, 2011 5.840 5.945 5.760 5.850 400,977 +0.12(+2.09%)
Dec 01, 2011 5.770 5.840 5.642 5.730 456,604 -0.06(-1.04%)
Nov 30, 2011 5.550 5.790 5.550 5.790 767,348 +0.41(+7.62%)
Nov 29, 2011 5.270 5.400 5.270 5.380 492,294 +0.12(+2.28%)
Nov 28, 2011 5.170 5.290 5.100 5.260 541,304 +0.31(+6.26%)
Nov 25, 2011 5.060 5.169 4.950 4.950 230,984 -0.15(-2.94%)
Nov 23, 2011 5.150 5.220 5.100 5.100 597,449 -0.14(-2.67%)
Nov 22, 2011 5.180 5.280 5.100 5.240 575,930 +0.04(+0.77%)
Nov 21, 2011 5.410 5.470 5.180 5.200 331,844 -0.30(-5.45%)
Nov 18, 2011 5.640 5.750 5.460 5.500 487,863 -0.12(-2.14%)
Nov 17, 2011 5.940 5.979 5.590 5.620 443,741 -0.36(-6.02%)
Nov 16, 2011 5.940 6.250 5.871 5.980 660,389 -0.04(-0.66%)
Nov 15, 2011 5.880 6.060 5.810 6.020 417,512 +0.08(+1.35%)
Nov 14, 2011 6.060 6.150 5.780 5.940 546,533 -0.18(-2.94%)
Nov 11, 2011 5.850 6.150 5.760 6.120 529,113 +0.36(+6.25%)
Nov 10, 2011 6.030 6.030 5.670 5.760 434,330 -0.15(-2.54%)
Nov 09, 2011 5.810 6.110 5.790 5.910 1,412,252 -0.45(-7.08%)
Nov 08, 2011 6.130 6.380 6.110 6.360 514,576 +0.28(+4.61%)
Nov 07, 2011 6.110 6.220 5.870 6.080 608,576 -0.18(-2.88%)
Nov 04, 2011 6.280 6.300 5.810 6.260 1,031,642 -0.04(-0.63%)
Nov 03, 2011 6.230 6.340 6.070 6.300 725,466 +0.17(+2.77%)
Nov 02, 2011 6.160 6.220 6.030 6.130 506,252 +0.10(+1.66%)
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.