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 24, 2011 9.170 9.280 8.880 8.880 782,437 -0.22(-2.42%)
May 23, 2011 9.100 9.340 8.910 9.100 785,057 -0.15(-1.62%)
May 20, 2011 9.160 9.345 9.080 9.250 620,964 +0.02(+0.22%)
May 19, 2011 9.440 9.490 9.150 9.230 842,424 -0.17(-1.81%)
May 18, 2011 9.030 9.620 9.000 9.400 2,096,675 +0.44(+4.91%)
May 17, 2011 8.800 9.140 8.370 8.960 4,971,827 +0.96(+12.00%)
May 16, 2011 8.040 8.230 7.930 8.000 943,347 -0.11(-1.36%)
May 13, 2011 8.290 8.345 8.030 8.110 478,746 -0.15(-1.82%)
May 12, 2011 8.140 8.340 7.980 8.260 687,323 +0.03(+0.36%)
May 11, 2011 8.530 8.530 8.005 8.230 682,760 -0.29(-3.40%)
May 10, 2011 8.210 8.532 8.150 8.520 603,625 +0.36(+4.41%)
May 09, 2011 8.100 8.240 8.020 8.160 498,764 +0.08(+0.99%)
May 06, 2011 8.210 8.309 8.000 8.080 266,350 +0.02(+0.25%)
May 05, 2011 7.950 8.340 7.840 8.060 484,289 +0.03(+0.37%)
May 04, 2011 8.180 8.300 7.880 8.030 604,208 -0.15(-1.83%)
May 03, 2011 8.290 8.430 8.010 8.180 963,630 -0.13(-1.56%)
May 02, 2011 8.300 8.750 8.260 8.310 989,676 -0.42(-4.81%)
Apr 29, 2011 8.810 8.870 8.650 8.730 418,037 -0.09(-1.02%)
Apr 28, 2011 9.140 9.180 8.730 8.820 839,276 -0.38(-4.13%)
Apr 27, 2011 9.160 9.340 9.000 9.200 999,554 +0.05(+0.55%)
Apr 26, 2011 8.820 9.280 8.810 9.150 1,797,394 +0.39(+4.45%)
Apr 25, 2011 8.730 8.780 8.650 8.760 449,511 +0.03(+0.34%)
Apr 21, 2011 8.830 8.830 8.590 8.730 566,869 +0.02(+0.17%)
Apr 20, 2011 8.680 8.740 8.620 8.715 913,171 +0.23(+2.77%)
Apr 19, 2011 8.440 8.540 8.400 8.480 699,075 +0.07(+0.83%)
Apr 18, 2011 8.450 8.510 8.250 8.410 803,883 -0.23(-2.66%)
Apr 15, 2011 8.600 8.700 8.490 8.640 530,679 +0.11(+1.29%)
Apr 14, 2011 8.460 8.560 8.270 8.530 568,505 -0.05(-0.58%)
Apr 13, 2011 8.570 8.650 8.481 8.580 895,077 +0.07(+0.82%)
Apr 12, 2011 8.570 8.650 8.390 8.510 959,482 -0.09(-1.05%)
Apr 11, 2011 9.000 9.000 8.520 8.600 1,040,563 -0.41(-4.55%)
Apr 08, 2011 8.570 9.190 8.410 9.010 1,597,273 +0.50(+5.88%)
Apr 07, 2011 8.520 8.650 8.270 8.510 1,087,275 -0.03(-0.35%)
Apr 06, 2011 8.870 8.870 8.320 8.540 829,970 -0.21(-2.40%)
Apr 05, 2011 8.740 8.895 8.650 8.750 622,280 +0.03(+0.34%)
Apr 04, 2011 9.140 9.200 8.580 8.720 1,520,476 -0.42(-4.60%)
Apr 01, 2011 9.030 9.230 8.910 9.140 1,505,906 +0.17(+1.90%)
Mar 31, 2011 8.860 8.970 8.660 8.970 1,372,229 +0.06(+0.67%)
Mar 30, 2011 8.910 8.920 8.590 8.910 1,379,523 +0.32(+3.73%)
Mar 29, 2011 8.770 8.880 8.500 8.590 813,022 -0.13(-1.49%)
Mar 28, 2011 8.530 8.860 8.400 8.720 2,074,820 +0.25(+2.95%)
Mar 25, 2011 8.210 8.490 8.140 8.470 2,627,023 +0.39(+4.83%)
Mar 24, 2011 7.810 8.140 7.650 8.080 2,423,823 +0.39(+5.07%)
Mar 23, 2011 7.830 7.850 7.640 7.690 4,406,620 -0.14(-1.79%)
Mar 22, 2011 7.820 7.870 7.250 7.830 3,945,787 -0.65(-7.67%)
Mar 21, 2011 8.420 8.570 8.330 8.480 874,711 +0.27(+3.29%)
Mar 18, 2011 8.310 8.417 8.180 8.210 633,611 +0.05(+0.61%)
Mar 17, 2011 8.360 8.400 8.160 8.160 632,098 +0.09(+1.12%)
Mar 16, 2011 8.570 8.610 8.030 8.070 1,336,289 -0.51(-5.94%)
Mar 15, 2011 8.280 8.720 8.280 8.580 903,536 -0.01(-0.12%)
Mar 14, 2011 8.410 8.630 8.360 8.590 518,845 +0.04(+0.47%)
Mar 11, 2011 8.570 8.670 8.300 8.550 1,069,209 -0.07(-0.81%)
Mar 10, 2011 8.920 8.980 8.610 8.620 1,017,627 -0.40(-4.43%)
Mar 09, 2011 9.450 9.500 9.010 9.020 854,290 -0.48(-5.05%)
Mar 08, 2011 9.600 9.700 9.300 9.500 618,961 -0.06(-0.63%)
Mar 07, 2011 9.870 9.940 9.200 9.560 1,394,267 -0.23(-2.35%)
Mar 04, 2011 9.930 10.15 9.700 9.790 1,920,355 -0.02(-0.18%)
Mar 03, 2011 9.460 9.840 9.460 9.807 1,895,378 +0.50(+5.34%)
Mar 02, 2011 8.910 9.490 8.710 9.310 1,181,754 +0.42(+4.72%)
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.