Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photronics Inc (NQ: PLAB )

29.33 -0.05 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 28, 2010 4.840 5.110 4.550 5.060 619,941 +0.22(+4.55%)
May 27, 2010 4.890 4.940 4.780 4.840 385,022 +0.11(+2.33%)
May 26, 2010 4.900 5.030 4.710 4.730 258,314 -0.13(-2.67%)
May 25, 2010 4.650 4.880 4.620 4.860 360,970 +0.11(+2.32%)
May 24, 2010 4.780 4.950 4.670 4.750 1,116,169 -0.01(-0.21%)
May 21, 2010 4.560 4.900 4.450 4.760 495,111 +0.04(+0.85%)
May 20, 2010 4.700 4.930 4.610 4.720 583,878 -0.12(-2.48%)
May 19, 2010 5.150 5.235 4.720 4.840 1,841,684 -0.07(-1.43%)
May 18, 2010 5.300 5.300 4.820 4.910 391,096 -0.30(-5.76%)
May 17, 2010 5.140 5.240 4.960 5.210 313,566 +0.13(+2.56%)
May 14, 2010 5.000 5.100 4.850 5.080 359,826 +0.01(+0.20%)
May 13, 2010 5.250 5.290 5.010 5.070 275,894 -0.21(-3.98%)
May 12, 2010 5.120 5.280 5.080 5.280 420,653 +0.20(+3.94%)
May 11, 2010 5.000 5.110 4.660 5.080 333,483 +0.18(+3.67%)
May 10, 2010 4.750 4.960 4.650 4.900 572,047 +0.34(+7.46%)
May 07, 2010 4.760 4.790 4.350 4.560 382,001 -0.20(-4.20%)
May 06, 2010 4.970 5.170 4.440 4.760 597,399 -0.23(-4.61%)
May 05, 2010 5.120 5.260 4.990 4.990 417,859 -0.24(-4.59%)
May 04, 2010 5.490 5.570 5.230 5.230 548,317 -0.37(-6.61%)
May 03, 2010 5.480 5.640 5.350 5.600 308,131 +0.15(+2.75%)
Apr 30, 2010 5.680 5.680 5.450 5.450 417,279 -0.22(-3.88%)
Apr 29, 2010 5.760 5.770 5.570 5.670 315,972 -0.04(-0.70%)
Apr 28, 2010 5.580 5.720 5.340 5.710 4,743,118 +0.17(+3.07%)
Apr 27, 2010 5.500 5.660 5.400 5.540 1,186,692 -0.01(-0.18%)
Apr 26, 2010 5.710 5.770 5.540 5.550 220,579 -0.15(-2.63%)
Apr 23, 2010 5.710 5.740 5.570 5.700 183,017 +0.01(+0.18%)
Apr 22, 2010 5.450 5.700 5.410 5.690 361,685 +0.11(+1.97%)
Apr 21, 2010 5.640 5.670 5.470 5.580 215,839 -0.02(-0.36%)
Apr 20, 2010 5.490 5.600 5.330 5.600 270,310 +0.16(+2.94%)
Apr 19, 2010 5.550 5.660 5.360 5.440 594,504 -0.13(-2.33%)
Apr 16, 2010 5.830 5.920 5.530 5.570 508,425 -0.31(-5.27%)
Apr 15, 2010 5.880 5.930 5.770 5.880 706,714 -0.04(-0.68%)
Apr 14, 2010 5.500 5.980 5.500 5.920 699,767 +0.48(+8.82%)
Apr 13, 2010 5.360 5.460 5.340 5.440 287,776 +0.08(+1.49%)
Apr 12, 2010 5.460 5.490 5.340 5.360 858,343 -0.08(-1.47%)
Apr 09, 2010 5.430 5.570 5.340 5.440 338,085 +0.00(+0.00%)
Apr 08, 2010 5.380 5.490 5.260 5.440 762,669 +0.01(+0.18%)
Apr 07, 2010 5.260 5.450 5.210 5.430 418,738 +0.18(+3.43%)
Apr 06, 2010 5.170 5.280 5.165 5.250 310,420 +0.01(+0.19%)
Apr 05, 2010 5.040 5.280 5.020 5.240 230,554 +0.22(+4.38%)
Apr 01, 2010 5.130 5.020 5.020 5.020 495,500 -0.08(-1.57%)
Mar 31, 2010 5.070 5.280 5.020 5.100 409,408 +0.00(+0.00%)
Mar 30, 2010 5.300 5.310 5.020 5.100 517,044 -0.20(-3.77%)
Mar 29, 2010 5.120 5.310 5.120 5.300 316,338 +0.20(+3.92%)
Mar 26, 2010 5.200 5.300 5.050 5.100 2,166,689 -0.10(-1.92%)
Mar 25, 2010 5.310 5.320 5.100 5.200 432,384 -0.09(-1.70%)
Mar 24, 2010 5.230 5.330 5.080 5.290 572,931 +0.01(+0.19%)
Mar 23, 2010 4.960 5.360 4.960 5.280 1,185,095 +0.36(+7.32%)
Mar 22, 2010 4.530 4.930 4.470 4.920 469,482 +0.34(+7.42%)
Mar 19, 2010 5.130 5.130 4.580 4.580 911,653 -0.51(-10.02%)
Mar 18, 2010 5.050 5.150 4.900 5.090 261,587 +0.06(+1.19%)
Mar 17, 2010 4.890 5.190 4.825 5.030 801,489 +0.13(+2.65%)
Mar 16, 2010 4.660 4.900 4.610 4.900 596,000 +0.25(+5.38%)
Mar 15, 2010 4.630 4.820 4.590 4.650 317,191 -0.06(-1.27%)
Mar 12, 2010 4.850 4.850 4.690 4.710 256,575 -0.12(-2.48%)
Mar 11, 2010 4.800 4.900 4.750 4.830 200,083 -0.03(-0.62%)
Mar 10, 2010 4.800 4.900 4.690 4.860 414,927 +0.05(+1.04%)
Mar 09, 2010 4.790 4.840 4.650 4.810 244,348 +0.01(+0.21%)
Mar 08, 2010 4.780 4.800 4.660 4.800 219,178 +0.03(+0.63%)
Mar 05, 2010 4.750 4.830 4.660 4.770 256,566 +0.02(+0.42%)
Mar 04, 2010 4.700 4.750 4.630 4.750 322,863 +0.07(+1.50%)
Mar 03, 2010 4.540 4.750 4.530 4.680 330,744 +0.17(+3.77%)
Mar 02, 2010 4.600 4.650 4.450 4.510 343,055 -0.09(-1.96%)
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.