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, 2012 5.960 5.990 5.780 5.870 165,148 -0.04(-0.68%)
Aug 30, 2012 5.950 5.970 5.900 5.910 107,944 -0.10(-1.66%)
Aug 29, 2012 5.820 6.050 5.820 6.010 308,583 +0.18(+3.09%)
Aug 27, 2012 5.850 5.890 5.720 5.830 430,747 -0.08(-1.35%)
Aug 24, 2012 5.890 5.950 5.790 5.910 218,982 -0.01(-0.17%)
Aug 23, 2012 6.040 6.040 5.860 5.920 327,646 -0.13(-2.15%)
Aug 22, 2012 6.200 6.220 6.020 6.050 208,221 -0.19(-3.04%)
Aug 21, 2012 6.330 6.450 6.220 6.240 343,144 -0.08(-1.27%)
Aug 20, 2012 6.380 6.400 6.280 6.320 194,186 -0.10(-1.56%)
Aug 17, 2012 6.310 6.440 6.200 6.420 387,566 +0.10(+1.58%)
Aug 16, 2012 6.290 6.380 6.160 6.320 339,029 -0.01(-0.16%)
Aug 15, 2012 5.910 6.400 5.780 6.330 1,333,638 +0.61(+10.66%)
Aug 14, 2012 5.990 6.030 5.680 5.720 410,470 -0.20(-3.38%)
Aug 13, 2012 6.090 6.110 5.880 5.920 625,579 -0.19(-3.11%)
Aug 10, 2012 5.760 6.130 5.660 6.110 517,494 +0.33(+5.71%)
Aug 09, 2012 5.790 5.895 5.740 5.780 285,635 +0.00(+0.00%)
Aug 08, 2012 6.000 6.010 5.730 5.780 371,430 -0.36(-5.86%)
Aug 07, 2012 6.040 6.160 6.000 6.140 340,574 +0.14(+2.33%)
Aug 06, 2012 5.870 6.100 5.770 6.000 204,103 +0.15(+2.56%)
Aug 03, 2012 5.840 5.940 5.780 5.850 198,973 +0.14(+2.45%)
Aug 02, 2012 5.660 5.800 5.650 5.710 183,461 -0.01(-0.17%)
Aug 01, 2012 5.890 5.900 5.710 5.720 310,641 -0.13(-2.22%)
Jul 31, 2012 5.980 6.030 5.840 5.850 338,351 -0.13(-2.17%)
Jul 30, 2012 6.130 6.240 5.970 5.980 190,320 -0.15(-2.45%)
Jul 27, 2012 5.770 6.160 5.620 6.130 343,903 +0.42(+7.36%)
Jul 26, 2012 5.850 5.920 5.650 5.710 300,156 +0.01(+0.18%)
Jul 25, 2012 5.730 5.850 5.700 5.700 295,339 +0.01(+0.18%)
Jul 24, 2012 5.860 5.910 5.680 5.690 223,825 -0.17(-2.90%)
Jul 23, 2012 5.840 5.880 5.710 5.860 190,968 -0.09(-1.51%)
Jul 20, 2012 6.160 6.160 5.920 5.950 246,283 -0.23(-3.72%)
Jul 19, 2012 6.200 6.330 6.160 6.180 413,359 +0.02(+0.32%)
Jul 18, 2012 6.090 6.240 6.010 6.160 184,918 +0.05(+0.82%)
Jul 17, 2012 6.280 6.310 6.110 6.110 178,371 -0.12(-1.93%)
Jul 16, 2012 6.190 6.290 6.090 6.230 198,462 +0.00(+0.00%)
Jul 13, 2012 6.170 6.280 6.040 6.230 174,046 +0.07(+1.14%)
Jul 12, 2012 6.180 6.200 6.010 6.160 189,433 -0.11(-1.75%)
Jul 11, 2012 6.220 6.300 6.120 6.270 368,629 +0.07(+1.13%)
Jul 10, 2012 6.340 6.430 6.125 6.200 531,580 -0.12(-1.90%)
Jul 09, 2012 6.420 6.430 6.200 6.320 141,250 -0.14(-2.24%)
Jul 06, 2012 6.530 6.590 6.270 6.465 319,199 -0.17(-2.49%)
Jul 05, 2012 6.550 6.720 6.470 6.630 240,231 +0.03(+0.45%)
Jul 03, 2012 6.330 6.600 6.280 6.600 345,546 +0.30(+4.76%)
Jul 02, 2012 6.150 6.300 6.120 6.300 317,091 +0.20(+3.28%)
Jun 29, 2012 6.030 6.150 6.000 6.100 393,615 +0.24(+4.10%)
Jun 28, 2012 5.870 5.920 5.720 5.860 194,112 -0.09(-1.51%)
Jun 27, 2012 5.800 5.990 5.800 5.950 129,383 +0.14(+2.41%)
Jun 26, 2012 5.670 5.850 5.670 5.810 225,380 +0.14(+2.47%)
Jun 25, 2012 5.910 5.919 5.670 5.670 226,367 -0.32(-5.34%)
Jun 22, 2012 5.690 5.993 5.680 5.990 699,388 +0.33(+5.83%)
Jun 21, 2012 6.180 6.180 5.650 5.660 421,513 -0.53(-8.56%)
Jun 20, 2012 6.090 6.250 6.060 6.190 164,006 +0.07(+1.14%)
Jun 19, 2012 5.980 6.140 5.920 6.120 248,928 +0.15(+2.51%)
Jun 18, 2012 5.950 6.080 5.890 5.970 154,741 -0.03(-0.50%)
Jun 15, 2012 5.770 6.010 5.770 6.000 327,053 +0.22(+3.81%)
Jun 14, 2012 5.600 5.790 5.580 5.780 189,184 +0.17(+3.03%)
Jun 13, 2012 5.660 5.770 5.560 5.610 323,516 -0.06(-1.06%)
Jun 12, 2012 5.670 5.730 5.560 5.670 461,355 +0.00(+0.00%)
Jun 11, 2012 5.950 5.980 5.660 5.670 201,261 -0.23(-3.90%)
Jun 08, 2012 5.800 5.950 5.770 5.900 218,629 +0.06(+1.03%)
Jun 07, 2012 5.850 5.950 5.800 5.840 369,409 +0.09(+1.57%)
Jun 06, 2012 5.680 5.790 5.640 5.750 300,365 +0.12(+2.13%)
Jun 05, 2012 5.580 5.780 5.500 5.630 367,452 +0.04(+0.72%)
Jun 04, 2012 5.710 5.830 5.510 5.590 365,454 -0.10(-1.76%)
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.