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 (%)
Mar 31, 2009 1.030 1.070 0.9600 0.9600 202,156 -0.05(-4.95%)
Mar 30, 2009 1.100 1.150 0.9700 1.010 135,956 -0.19(-15.83%)
Mar 26, 2009 1.050 1.200 0.9700 1.200 249,643 +0.21(+21.21%)
Mar 25, 2009 0.9500 1.049 0.8900 0.9900 127,958 +0.02(+2.06%)
Mar 24, 2009 1.030 1.090 0.9500 0.9700 169,550 -0.07(-6.73%)
Mar 23, 2009 1.000 1.040 0.9700 1.040 234,792 +0.05(+5.05%)
Mar 20, 2009 1.010 1.070 0.9315 0.9900 310,182 +0.00(+0.00%)
Mar 19, 2009 1.050 1.500 0.9000 0.9900 198,536 -0.04(-3.88%)
Mar 18, 2009 0.9300 1.030 0.9200 1.030 120,583 +0.10(+10.75%)
Mar 17, 2009 0.8400 0.9300 0.8200 0.9300 73,413 +0.09(+10.71%)
Mar 16, 2009 0.8500 0.9700 0.8000 0.8400 126,739 +0.00(+0.00%)
Mar 13, 2009 0.9100 0.9100 0.8200 0.8400 49,397 -0.06(-6.67%)
Mar 12, 2009 0.8000 0.9300 0.8000 0.9000 108,639 +0.09(+11.11%)
Mar 11, 2009 0.8300 0.8500 0.7601 0.8100 50,829 -0.05(-5.81%)
Mar 10, 2009 0.7300 0.9300 0.7300 0.8600 189,159 +0.15(+21.13%)
Mar 09, 2009 0.7400 0.8000 0.6800 0.7100 67,245 -0.03(-4.05%)
Mar 06, 2009 0.7500 0.7800 0.6500 0.7400 73,838 +0.01(+1.37%)
Mar 05, 2009 0.8200 0.8900 0.7300 0.7300 229,730 -0.13(-15.12%)
Mar 04, 2009 0.7700 0.9071 0.7700 0.8600 96,443 +0.07(+8.86%)
Mar 02, 2009 0.8900 0.9300 0.7800 0.7900 118,978 -0.13(-14.13%)
Feb 27, 2009 0.9800 1.170 0.9100 0.9200 154,849 -0.08(-8.00%)
Feb 26, 2009 0.9400 1.290 0.9400 1.000 154,485 +0.06(+6.38%)
Feb 25, 2009 0.8500 1.100 0.8300 0.9400 346,431 +0.09(+10.59%)
Feb 24, 2009 0.9200 0.9200 0.8200 0.8500 170,963 -0.06(-6.59%)
Feb 23, 2009 1.010 1.010 0.8900 0.9100 158,993 -0.05(-5.21%)
Feb 20, 2009 1.110 1.140 0.9000 0.9600 312,333 -0.19(-16.52%)
Feb 19, 2009 1.270 1.290 1.070 1.150 359,341 -0.11(-8.73%)
Feb 18, 2009 1.450 1.450 1.250 1.260 286,907 -0.09(-6.67%)
Feb 17, 2009 1.320 1.460 1.320 1.350 335,423 -0.08(-5.59%)
Feb 13, 2009 1.410 1.430 1.380 1.430 80,764 +0.02(+1.42%)
Feb 12, 2009 1.360 1.450 1.360 1.410 79,725 +0.00(+0.00%)
Feb 11, 2009 1.320 1.450 1.320 1.410 389,548 +0.03(+2.17%)
Feb 10, 2009 1.450 1.520 1.300 1.380 212,465 -0.09(-6.12%)
Feb 09, 2009 1.510 1.600 1.470 1.470 103,234 -0.05(-3.29%)
Feb 06, 2009 1.500 1.580 1.490 1.520 169,326 -0.01(-0.65%)
Feb 05, 2009 1.570 1.570 1.190 1.530 433,095 -0.06(-3.77%)
Feb 04, 2009 1.730 1.760 1.560 1.590 430,407 -0.13(-7.56%)
Feb 03, 2009 1.720 1.770 1.670 1.720 138,286 +0.01(+0.58%)
Feb 02, 2009 1.560 1.770 1.560 1.710 277,349 +0.12(+7.55%)
Jan 30, 2009 1.720 1.810 1.550 1.590 300,735 -0.11(-6.47%)
Jan 29, 2009 1.870 1.870 1.680 1.700 220,648 -0.21(-10.99%)
Jan 28, 2009 1.940 2.000 1.870 1.910 193,712 -0.03(-1.55%)
Jan 27, 2009 1.980 2.010 1.930 1.940 198,825 -0.05(-2.51%)
Jan 26, 2009 1.860 2.000 1.860 1.990 142,656 +0.12(+6.42%)
Jan 23, 2009 1.750 1.900 1.750 1.870 107,371 +0.03(+1.63%)
Jan 22, 2009 1.810 1.880 1.775 1.840 119,692 -0.06(-3.16%)
Jan 21, 2009 1.730 1.900 1.660 1.900 118,599 +0.20(+11.76%)
Jan 20, 2009 1.870 1.880 1.700 1.700 225,726 -0.21(-10.99%)
Jan 16, 2009 1.790 1.970 1.790 1.910 272,889 +0.06(+3.24%)
Jan 15, 2009 1.730 1.850 1.660 1.850 447,704 +0.12(+6.94%)
Jan 14, 2009 1.600 1.800 1.580 1.730 314,033 +0.03(+1.76%)
Jan 13, 2009 1.770 1.900 1.670 1.700 402,485 -0.08(-4.49%)
Jan 12, 2009 1.700 1.790 1.670 1.780 345,926 +0.15(+9.20%)
Jan 09, 2009 1.540 1.680 1.520 1.630 342,028 +0.13(+8.67%)
Jan 08, 2009 1.600 1.600 1.360 1.500 419,321 -0.10(-6.25%)
Jan 07, 2009 1.800 1.840 1.550 1.600 418,127 -0.22(-12.09%)
Jan 06, 2009 1.830 1.890 1.690 1.820 854,652 +0.01(+0.55%)
Jan 05, 2009 2.020 2.050 1.730 1.810 602,429 -0.24(-11.71%)
Jan 02, 2009 2.000 2.150 1.900 2.050 419,201 +0.10(+5.13%)
Dec 31, 2008 1.700 1.970 1.700 1.950 0 +0.31(+18.90%)
Dec 30, 2008 1.340 1.700 1.300 1.640 390,481 +0.30(+22.39%)
Dec 29, 2008 1.330 1.360 1.250 1.340 296,268 +0.01(+0.75%)
Dec 26, 2008 1.310 1.350 1.260 1.330 232,250 +0.02(+1.53%)
Dec 24, 2008 1.300 1.370 1.290 1.310 142,759 +0.02(+1.55%)
Dec 23, 2008 1.290 1.300 1.240 1.290 172,962 +0.01(+0.78%)
Dec 22, 2008 1.100 1.320 1.100 1.280 447,447 +0.17(+15.32%)
Dec 19, 2008 1.010 1.110 0.9700 1.110 1,877,881 +0.20(+21.98%)
Dec 18, 2008 1.050 1.050 0.9000 0.9100 541,659 -0.13(-12.50%)
Dec 17, 2008 1.010 1.050 0.9100 1.040 764,746 +0.09(+9.47%)
Dec 16, 2008 0.9200 0.9500 0.8201 0.9500 591,497 +0.07(+7.95%)
Dec 15, 2008 0.8008 1.090 0.7508 0.8800 1,134,746 +0.08(+10.00%)
Dec 12, 2008 0.6800 0.8000 0.6600 0.8000 423,520 +0.02(+2.56%)
Dec 11, 2008 0.7800 0.7900 0.7000 0.7800 286,737 +0.02(+2.63%)
Dec 10, 2008 0.7900 0.7900 0.7200 0.7600 450,640 -0.02(-2.56%)
Dec 09, 2008 0.7500 0.8000 0.6503 0.7800 709,904 +0.10(+14.71%)
Dec 08, 2008 0.5800 0.7200 0.5300 0.6800 930,673 +0.11(+19.30%)
Dec 05, 2008 0.4900 0.5900 0.4700 0.5700 850,935 +0.08(+16.33%)
Dec 04, 2008 0.4300 0.6235 0.4101 0.4900 1,190,951 +0.08(+19.51%)
Dec 03, 2008 0.4170 0.5000 0.4001 0.4100 333,779 -0.02(-4.65%)
Dec 02, 2008 0.4300 0.5000 0.4000 0.4300 254,503 -0.03(-6.52%)
Dec 01, 2008 0.4600 0.5200 0.4600 0.4600 345,160 +0.01(+2.22%)
Nov 28, 2008 0.4500 0.4700 0.4300 0.4500 205,944 +0.00(+0.00%)
Nov 26, 2008 0.3500 0.5000 0.3300 0.4500 642,864 +0.10(+28.57%)
Nov 25, 2008 0.4000 0.4200 0.3400 0.3500 636,168 -0.02(-5.41%)
Nov 24, 2008 0.4000 0.4401 0.3501 0.3700 477,694 +0.00(+0.00%)
Nov 21, 2008 0.4200 0.4700 0.3700 0.3700 2,437,405 -0.05(-11.90%)
Nov 20, 2008 0.4800 0.4900 0.4200 0.4200 428,694 -0.05(-10.64%)
Nov 19, 2008 0.5300 0.5600 0.4700 0.4700 191,961 -0.07(-12.96%)
Nov 18, 2008 0.5200 0.5699 0.5200 0.5400 195,831 +0.03(+5.88%)
Nov 17, 2008 0.6708 0.6708 0.5004 0.5100 554,368 -0.16(-23.88%)
Nov 14, 2008 0.7900 0.7900 0.6700 0.6700 177,900 -0.13(-16.25%)
Nov 13, 2008 0.8700 0.8800 0.6800 0.8000 358,181 -0.05(-5.88%)
Nov 12, 2008 0.8450 0.8900 0.8400 0.8500 322,866 +0.01(+1.19%)
Nov 11, 2008 0.8200 0.8698 0.7550 0.8400 380,389 +0.08(+10.53%)
Nov 10, 2008 0.8800 1.190 0.7500 0.7600 339,363 -0.11(-12.64%)
Nov 07, 2008 0.8900 1.000 0.8051 0.8700 278,076 +0.05(+6.10%)
Nov 06, 2008 0.9200 0.9200 0.8200 0.8200 857,982 -0.10(-10.87%)
Nov 05, 2008 1.390 1.450 0.9100 0.9200 848,388 -0.44(-32.35%)
Nov 04, 2008 0.8800 1.380 0.8600 1.360 1,606,500 +0.53(+63.86%)
Nov 03, 2008 0.7900 0.9000 0.7500 0.8300 640,600 +0.14(+20.29%)
Oct 31, 2008 0.6100 0.8200 0.6100 0.6900 1,267,038 +0.08(+13.11%)
Oct 30, 2008 0.4500 0.6300 0.4400 0.6100 1,355,083 +0.18(+41.86%)
Oct 29, 2008 0.4600 0.4600 0.4200 0.4300 707,240 -0.01(-2.27%)
Oct 28, 2008 0.4000 0.4700 0.3900 0.4400 2,473,399 +0.05(+12.82%)
Oct 27, 2008 0.4100 0.4600 0.3900 0.3900 911,338 -0.04(-9.30%)
Oct 24, 2008 0.5400 0.5600 0.3900 0.4300 971,000 -0.11(-20.37%)
Oct 23, 2008 0.7400 0.8500 0.5400 0.5400 861,068 -0.19(-26.03%)
Oct 22, 2008 0.7800 0.8300 0.7200 0.7300 730,000 -0.05(-6.41%)
Oct 21, 2008 0.8000 0.8800 0.7800 0.7800 643,442 -0.01(-1.27%)
Oct 20, 2008 0.7757 0.9099 0.7701 0.7900 701,667 +0.02(+2.60%)
Oct 17, 2008 0.8600 0.9500 0.7700 0.7700 812,206 -0.18(-18.95%)
Oct 16, 2008 1.120 1.270 0.9500 0.9500 523,006 -0.13(-12.04%)
Oct 15, 2008 1.390 1.390 1.000 1.080 648,747 -0.30(-21.74%)
Oct 14, 2008 1.750 1.850 1.330 1.380 386,014 -0.27(-16.36%)
Oct 13, 2008 1.330 1.650 1.170 1.650 601,795 +0.45(+37.50%)
Oct 10, 2008 0.9600 1.280 0.8800 1.200 589,860 +0.23(+23.71%)
Oct 09, 2008 1.450 1.520 0.9700 0.9700 335,617 -0.45(-31.69%)
Oct 08, 2008 1.570 1.650 1.420 1.420 268,900 -0.20(-12.35%)
Oct 07, 2008 1.770 1.940 1.580 1.620 350,251 -0.26(-14.06%)
Oct 06, 2008 1.900 1.990 1.850 1.885 310,834 -0.03(-1.82%)
Oct 03, 2008 1.880 2.070 1.790 1.920 393,686 +0.06(+3.23%)
Oct 02, 2008 1.920 2.090 1.840 1.860 395,661 -0.11(-5.58%)
Oct 01, 2008 1.860 1.990 1.760 1.970 379,914 +0.09(+4.79%)
Sep 30, 2008 2.050 2.050 1.790 1.880 1,128,048 -0.21(-10.05%)
Sep 29, 2008 2.050 2.360 1.720 2.090 944,314 +0.00(+0.00%)
Sep 26, 2008 2.540 2.540 2.000 2.090 867,113 -0.51(-19.62%)
Sep 25, 2008 2.800 2.810 2.560 2.600 591,470 -0.18(-6.47%)
Sep 24, 2008 2.870 2.980 2.664 2.780 378,014 -0.01(-0.36%)
Sep 23, 2008 3.000 3.000 2.790 2.790 429,225 -0.21(-7.00%)
Sep 22, 2008 2.880 3.170 2.790 3.000 491,758 +0.11(+3.81%)
Sep 19, 2008 3.350 3.370 2.865 2.890 1,229,298 -0.13(-4.30%)
Sep 18, 2008 3.260 3.260 2.900 3.020 939,073 -0.16(-5.03%)
Sep 17, 2008 3.200 3.350 3.120 3.180 588,031 -0.10(-3.05%)
Sep 16, 2008 3.250 3.410 3.170 3.280 595,927 -0.04(-1.20%)
Sep 15, 2008 3.190 3.440 3.120 3.320 519,424 -0.08(-2.35%)
Sep 12, 2008 3.320 3.410 3.300 3.400 777,902 +0.04(+1.19%)
Sep 11, 2008 3.150 3.390 3.120 3.360 734,706 +0.19(+5.99%)
Sep 10, 2008 3.040 3.210 2.880 3.170 581,543 +0.15(+5.14%)
Sep 09, 2008 3.050 3.100 2.980 3.015 525,656 -0.03(-1.15%)
Sep 08, 2008 3.130 3.460 2.890 3.050 818,568 +0.03(+0.99%)
Sep 05, 2008 2.900 3.170 2.877 3.020 1,084,017 +0.12(+4.14%)
Sep 04, 2008 2.790 2.940 2.740 2.900 888,904 +0.05(+1.75%)
Sep 03, 2008 3.050 3.080 2.620 2.850 985,409 -0.17(-5.63%)
Sep 02, 2008 3.370 3.370 2.990 3.020 377,532 -0.25(-7.65%)
Aug 29, 2008 3.350 3.350 3.214 3.270 168,965 -0.11(-3.25%)
Aug 28, 2008 3.350 3.380 3.250 3.380 159,025 +0.04(+1.20%)
Aug 27, 2008 3.240 3.430 3.240 3.340 358,431 +0.11(+3.41%)
Aug 26, 2008 3.130 3.240 3.130 3.230 321,607 +0.10(+3.19%)
Aug 25, 2008 3.100 3.180 3.100 3.130 254,094 +0.04(+1.29%)
Aug 22, 2008 3.140 3.190 3.060 3.090 420,294 -0.02(-0.64%)
Aug 21, 2008 3.150 3.230 3.010 3.110 432,614 -0.05(-1.58%)
Aug 20, 2008 3.150 3.200 3.110 3.160 291,271 +0.03(+0.96%)
Aug 19, 2008 3.100 3.150 3.040 3.130 445,059 -0.02(-0.63%)
Aug 18, 2008 3.290 3.400 3.100 3.150 284,075 -0.15(-4.55%)
Aug 15, 2008 3.250 3.430 3.100 3.300 442,483 +0.12(+3.77%)
Aug 14, 2008 3.250 3.750 3.130 3.180 464,156 -0.45(-12.40%)
Aug 13, 2008 3.550 3.700 3.540 3.630 315,234 +0.06(+1.68%)
Aug 12, 2008 3.610 3.840 3.470 3.570 383,763 -0.13(-3.51%)
Aug 11, 2008 3.400 4.100 3.400 3.700 978,341 +0.26(+7.56%)
Aug 08, 2008 2.880 3.450 2.880 3.440 1,132,848 +0.60(+21.13%)
Aug 07, 2008 3.260 3.590 2.800 2.840 2,159,034 -0.95(-25.07%)
Aug 06, 2008 3.950 4.020 3.760 3.790 458,900 -0.18(-4.53%)
Aug 05, 2008 3.880 4.060 3.800 3.970 613,886 +0.16(+4.20%)
Aug 04, 2008 4.040 4.140 3.760 3.810 650,381 -0.23(-5.69%)
Aug 01, 2008 4.270 4.440 4.000 4.040 394,220 -0.21(-4.94%)
Jul 31, 2008 4.430 4.450 4.230 4.250 416,281 -0.21(-4.71%)
Jul 30, 2008 4.660 4.710 4.420 4.460 343,223 -0.16(-3.46%)
Jul 29, 2008 4.620 4.740 4.540 4.620 419,482 +0.09(+1.99%)
Jul 28, 2008 4.600 4.660 4.490 4.530 278,795 -0.06(-1.31%)
Jul 25, 2008 4.490 4.740 4.401 4.590 434,251 +0.15(+3.38%)
Jul 24, 2008 4.770 4.780 4.410 4.440 515,415 -0.31(-6.53%)
Jul 23, 2008 4.830 5.050 4.720 4.750 1,352,484 -0.29(-5.75%)
Jul 22, 2008 5.610 5.660 4.910 5.040 1,344,038 -1.17(-18.84%)
Jul 21, 2008 6.270 6.450 6.190 6.210 219,244 -0.04(-0.64%)
Jul 18, 2008 6.360 6.470 6.130 6.250 227,254 -0.09(-1.42%)
Jul 17, 2008 6.350 6.400 6.140 6.340 530,472 -0.01(-0.16%)
Jul 16, 2008 6.170 6.400 6.000 6.350 356,965 +0.19(+3.08%)
Jul 15, 2008 6.010 6.300 5.910 6.160 498,972 +0.08(+1.32%)
Jul 14, 2008 6.300 6.330 6.040 6.080 623,427 -0.18(-2.88%)
Jul 11, 2008 5.950 6.270 5.830 6.260 428,584 +0.23(+3.81%)
Jul 10, 2008 5.930 6.190 5.870 6.030 386,963 +0.08(+1.34%)
Jul 09, 2008 6.490 6.600 5.940 5.950 562,806 -0.55(-8.46%)
Jul 08, 2008 6.700 6.700 6.220 6.500 881,597 -0.20(-2.99%)
Jul 07, 2008 6.880 6.900 6.600 6.700 350,234 -0.15(-2.19%)
Jul 04, 2008 6.940 6.970 6.720 6.850 183,017 +0.00(+0.00%)
Jul 03, 2008 6.940 6.970 6.720 6.850 183,017 -0.08(-1.15%)
Jul 02, 2008 6.980 7.000 6.750 6.930 320,111 -0.06(-0.86%)
Jul 01, 2008 6.970 7.220 6.910 6.990 737,220 -0.05(-0.71%)
Jun 30, 2008 7.390 7.430 7.030 7.040 307,500 -0.36(-4.86%)
Jun 27, 2008 7.400 7.610 7.350 7.400 478,179 +0.00(+0.00%)
Jun 26, 2008 7.810 7.930 7.340 7.400 284,596 -0.52(-6.57%)
Jun 25, 2008 7.520 8.000 7.520 7.920 280,205 +0.40(+5.32%)
Jun 24, 2008 7.620 7.770 7.520 7.520 199,079 -0.14(-1.83%)
Jun 23, 2008 7.860 7.860 7.350 7.660 330,416 -0.14(-1.79%)
Jun 20, 2008 8.040 8.040 7.740 7.800 520,811 -0.27(-3.35%)
Jun 19, 2008 8.190 8.360 7.950 8.070 268,348 -0.12(-1.47%)
Jun 18, 2008 8.410 8.410 8.130 8.190 161,699 -0.24(-2.85%)
Jun 17, 2008 8.580 8.600 8.370 8.430 168,009 -0.14(-1.63%)
Jun 16, 2008 8.170 8.590 8.170 8.570 205,790 +0.35(+4.26%)
Jun 13, 2008 8.190 8.400 8.130 8.220 180,199 +0.15(+1.86%)
Jun 12, 2008 7.960 8.250 7.950 8.070 231,902 +0.19(+2.41%)
Jun 11, 2008 8.390 8.410 7.870 7.880 227,403 -0.52(-6.19%)
Jun 10, 2008 8.480 8.590 8.330 8.400 262,522 -0.16(-1.87%)
Jun 09, 2008 8.730 8.800 8.390 8.560 259,906 -0.17(-1.95%)
Jun 06, 2008 9.050 9.230 8.730 8.730 236,600 -0.40(-4.38%)
Jun 05, 2008 9.010 9.250 8.970 9.130 215,411 +0.13(+1.44%)
Jun 04, 2008 8.940 9.150 8.900 9.000 286,880 -0.01(-0.11%)
Jun 03, 2008 9.180 9.180 8.890 9.010 555,859 -0.15(-1.64%)
Jun 02, 2008 8.950 9.200 8.950 9.160 382,405 +0.18(+2.00%)
May 30, 2008 9.130 9.130 8.870 8.980 304,956 -0.15(-1.64%)
May 29, 2008 8.900 9.160 8.880 9.130 346,578 +0.19(+2.13%)
May 28, 2008 9.270 9.270 8.880 8.940 282,828 -0.30(-3.25%)
May 27, 2008 9.160 9.420 9.090 9.240 375,666 +0.06(+0.65%)
May 26, 2008 9.250 9.340 9.050 9.180 142,154 +0.00(+0.00%)
May 23, 2008 9.250 9.340 9.050 9.180 142,154 -0.13(-1.40%)
May 22, 2008 9.370 9.600 9.190 9.310 304,638 -0.03(-0.32%)
May 21, 2008 9.250 9.650 9.120 9.340 422,116 +0.12(+1.30%)
May 20, 2008 9.260 9.300 9.020 9.220 305,665 -0.06(-0.65%)
May 19, 2008 9.120 9.590 9.050 9.280 462,368 +0.13(+1.42%)
May 16, 2008 9.560 9.560 9.070 9.150 462,941 -0.36(-3.79%)
May 15, 2008 9.600 9.670 9.350 9.510 653,938 -0.12(-1.25%)
May 14, 2008 10.10 10.29 9.420 9.630 817,228 -0.92(-8.72%)
May 13, 2008 10.44 10.57 10.35 10.55 403,066 +0.16(+1.54%)
May 12, 2008 10.39 10.56 10.28 10.39 330,252 +0.09(+0.87%)
May 09, 2008 10.21 10.37 10.15 10.30 149,696 -0.07(-0.68%)
May 08, 2008 10.27 10.44 10.25 10.37 158,843 +0.10(+0.97%)
May 07, 2008 10.69 10.80 10.25 10.27 146,048 -0.40(-3.75%)
May 06, 2008 10.29 10.71 10.23 10.67 299,366 +0.33(+3.19%)
May 05, 2008 10.44 10.63 10.28 10.34 321,109 -0.16(-1.52%)
May 02, 2008 10.95 11.03 10.48 10.50 415,662 -0.34(-3.14%)
May 01, 2008 10.58 11.05 10.57 10.84 148,284 +0.24(+2.26%)
Apr 30, 2008 10.97 10.97 10.55 10.60 337,809 -0.32(-2.93%)
Apr 29, 2008 10.84 11.16 10.79 10.92 220,433 +0.09(+0.83%)
Apr 28, 2008 10.77 10.89 10.63 10.83 120,860 +0.07(+0.65%)
Apr 25, 2008 10.87 10.87 10.40 10.76 118,861 -0.09(-0.83%)
Apr 24, 2008 10.19 10.94 10.16 10.85 176,902 +0.63(+6.16%)
Apr 23, 2008 10.23 10.39 10.09 10.22 152,708 +0.04(+0.39%)
Apr 22, 2008 10.53 10.56 10.07 10.18 174,197 -0.41(-3.87%)
Apr 21, 2008 10.87 10.90 10.57 10.59 216,098 -0.36(-3.29%)
Apr 18, 2008 10.90 11.13 10.61 10.95 194,071 +0.21(+1.96%)
Apr 17, 2008 10.84 10.84 10.59 10.74 173,885 -0.17(-1.56%)
Apr 16, 2008 10.75 10.98 10.67 10.91 208,496 +0.30(+2.83%)
Apr 15, 2008 10.69 10.72 10.57 10.61 114,658 -0.03(-0.28%)
Apr 14, 2008 10.55 10.82 10.40 10.64 188,023 +0.07(+0.66%)
Apr 11, 2008 10.63 10.71 10.50 10.57 272,775 -0.14(-1.31%)
Apr 10, 2008 10.51 10.85 10.50 10.71 172,094 +0.21(+2.00%)
Apr 09, 2008 10.54 10.62 10.48 10.50 158,742 -0.01(-0.10%)
Apr 08, 2008 10.57 10.68 10.38 10.51 155,889 -0.12(-1.13%)
Apr 07, 2008 10.67 10.75 10.40 10.63 243,650 +0.01(+0.09%)
Apr 04, 2008 10.35 10.70 10.12 10.62 305,930 +0.25(+2.41%)
Apr 03, 2008 10.28 10.47 10.12 10.37 202,163 +0.02(+0.19%)
Apr 02, 2008 10.27 10.56 10.15 10.35 195,074 +0.10(+0.98%)
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.