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 (%)
Feb 28, 2013 6.660 6.690 6.570 6.640 308,459 +0.03(+0.45%)
Feb 27, 2013 6.550 6.640 6.500 6.610 474,926 +0.07(+1.07%)
Feb 26, 2013 6.490 6.590 6.460 6.540 258,627 +0.11(+1.71%)
Feb 25, 2013 6.720 6.720 6.370 6.430 1,117,292 -0.23(-3.45%)
Feb 22, 2013 6.680 6.750 6.545 6.660 641,866 +0.04(+0.60%)
Feb 21, 2013 6.600 6.680 6.500 6.620 933,561 +0.02(+0.30%)
Feb 20, 2013 6.620 6.680 6.600 6.600 841,437 +0.00(+0.00%)
Feb 19, 2013 6.530 6.660 6.530 6.600 379,890 +0.07(+1.07%)
Feb 15, 2013 6.500 6.570 6.410 6.530 619,935 +0.07(+1.08%)
Feb 14, 2013 6.420 6.580 6.385 6.460 619,666 +0.06(+0.94%)
Feb 13, 2013 6.390 6.450 6.360 6.400 358,739 +0.04(+0.63%)
Feb 12, 2013 6.120 6.380 6.110 6.360 334,332 +0.24(+3.92%)
Feb 11, 2013 6.130 6.140 5.970 6.120 460,373 -0.03(-0.49%)
Feb 08, 2013 6.180 6.210 6.140 6.150 145,229 -0.03(-0.49%)
Feb 07, 2013 6.210 6.300 6.140 6.180 348,863 +0.04(+0.65%)
Feb 06, 2013 5.980 6.160 5.920 6.140 335,429 +0.24(+4.07%)
Feb 04, 2013 6.070 6.080 5.870 5.900 235,297 -0.22(-3.59%)
Feb 01, 2013 6.040 6.140 5.940 6.120 326,793 +0.13(+2.17%)
Jan 31, 2013 5.850 6.000 5.850 5.990 216,069 +0.17(+2.92%)
Jan 30, 2013 5.970 6.010 5.810 5.820 264,202 -0.14(-2.35%)
Jan 29, 2013 6.040 6.090 5.900 5.960 332,663 -0.10(-1.65%)
Jan 28, 2013 6.050 6.080 5.925 6.060 302,474 +0.02(+0.33%)
Jan 25, 2013 6.000 6.130 5.980 6.040 383,086 +0.07(+1.17%)
Jan 24, 2013 6.050 6.130 5.960 5.970 234,693 -0.07(-1.16%)
Jan 23, 2013 6.140 6.140 6.000 6.040 310,402 -0.09(-1.47%)
Jan 22, 2013 6.120 6.140 6.060 6.130 260,740 +0.00(+0.00%)
Jan 18, 2013 6.020 6.210 5.995 6.130 821,735 +0.08(+1.41%)
Jan 17, 2013 5.920 6.070 5.900 6.045 349,960 +0.13(+2.28%)
Jan 16, 2013 5.880 5.940 5.750 5.910 181,844 +0.00(+0.00%)
Jan 15, 2013 5.840 5.920 5.790 5.910 281,515 +0.01(+0.17%)
Jan 14, 2013 5.810 5.930 5.770 5.900 188,767 +0.05(+0.85%)
Jan 11, 2013 5.870 5.940 5.790 5.850 88,728 -0.07(-1.18%)
Jan 10, 2013 5.900 5.960 5.810 5.920 147,040 +0.07(+1.20%)
Jan 09, 2013 5.780 5.880 5.740 5.850 371,502 +0.10(+1.74%)
Jan 08, 2013 5.770 5.860 5.740 5.750 478,531 -0.03(-0.51%)
Jan 07, 2013 5.810 5.860 5.710 5.779 583,964 -0.09(-1.54%)
Jan 04, 2013 6.010 6.010 5.850 5.870 233,059 -0.10(-1.68%)
Jan 03, 2013 6.060 6.079 5.920 5.970 396,588 -0.07(-1.16%)
Jan 02, 2013 6.020 6.100 5.980 6.040 452,196 +0.09(+1.51%)
Dec 31, 2012 5.760 5.970 5.740 5.950 399,785 +0.18(+3.12%)
Dec 28, 2012 5.780 5.840 5.691 5.770 278,872 -0.03(-0.52%)
Dec 27, 2012 5.690 5.810 5.609 5.800 427,832 +0.11(+1.93%)
Dec 26, 2012 5.630 5.740 5.600 5.690 221,530 +0.06(+1.07%)
Dec 24, 2012 5.650 5.650 5.490 5.630 115,009 -0.03(-0.53%)
Dec 21, 2012 5.400 5.660 5.250 5.660 870,291 +0.22(+4.04%)
Dec 20, 2012 5.420 5.470 5.310 5.440 622,522 +0.00(+0.00%)
Dec 19, 2012 5.350 5.440 5.340 5.440 306,553 +0.10(+1.87%)
Dec 18, 2012 5.430 5.500 5.280 5.340 285,309 -0.09(-1.66%)
Dec 17, 2012 5.510 5.570 5.380 5.430 226,649 -0.05(-0.91%)
Dec 14, 2012 5.280 5.490 5.240 5.480 272,102 +0.16(+3.01%)
Dec 13, 2012 5.410 5.420 5.260 5.320 174,935 -0.09(-1.66%)
Dec 12, 2012 5.600 5.660 5.410 5.410 352,300 -0.18(-3.22%)
Dec 11, 2012 5.500 5.590 5.460 5.590 376,182 +0.15(+2.76%)
Dec 10, 2012 5.440 5.500 5.410 5.440 202,634 -0.02(-0.37%)
Dec 07, 2012 5.490 5.490 5.370 5.460 212,887 +0.02(+0.37%)
Dec 06, 2012 5.480 5.510 5.300 5.440 398,912 -0.01(-0.18%)
Dec 05, 2012 5.010 5.570 4.980 5.450 1,883,223 +0.55(+11.22%)
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.