Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	39.16	39.24	38.83	39.02	3,437,612	-0.14(-0.36%)
Nov 27, 2015	38.56	39.38	38.41	39.16	2,074,473	+0.59(+1.52%)
Nov 25, 2015	37.88	38.58	38.58	38.58	4,069,133	+0.63(+1.65%)
Nov 24, 2015	37.15	38.00	37.07	37.95	6,075,371	+0.60(+1.60%)
Nov 23, 2015	36.66	37.39	36.52	37.35	6,938,146	+0.70(+1.91%)
Nov 20, 2015	36.19	36.72	35.94	36.65	5,838,164	+0.73(+2.03%)
Nov 19, 2015	36.54	37.04	35.75	35.93	7,796,548	-0.78(-2.14%)
Nov 18, 2015	35.86	36.73	35.79	36.71	7,061,889	+0.90(+2.50%)
Nov 17, 2015	34.06	35.93	34.06	35.81	8,229,886	+0.98(+2.81%)
Nov 16, 2015	34.29	34.98	34.15	34.83	2,668,339	+0.52(+1.52%)
Nov 13, 2015	34.89	35.06	34.18	34.31	3,574,119	-0.67(-1.92%)
Nov 12, 2015	34.86	35.24	34.75	34.98	3,318,252	-0.16(-0.45%)
Nov 11, 2015	35.61	35.66	35.13	35.14	2,110,299	-0.30(-0.84%)
Nov 10, 2015	35.36	35.62	35.17	35.44	4,650,835	+0.06(+0.16%)
Nov 09, 2015	35.50	35.53	34.97	35.38	3,332,453	-0.21(-0.58%)
Nov 06, 2015	35.55	35.87	35.44	35.59	2,105,273	-0.15(-0.42%)
Nov 05, 2015	35.71	35.93	35.39	35.74	1,521,732	-0.04(-0.10%)
Nov 04, 2015	35.77	35.91	35.46	35.78	1,682,115	+0.07(+0.18%)
Nov 03, 2015	35.75	35.94	35.61	35.71	1,592,265	-0.30(-0.83%)
Nov 02, 2015	35.34	36.04	35.27	36.01	1,940,569	+0.77(+2.20%)
Oct 30, 2015	35.20	35.55	35.16	35.23	2,351,908	+0.06(+0.16%)
Oct 29, 2015	34.96	35.24	34.79	35.18	1,449,184	+0.17(+0.48%)
Oct 28, 2015	34.58	35.09	34.31	35.01	1,907,708	+0.44(+1.27%)
Oct 27, 2015	34.22	34.58	34.03	34.57	2,740,445	+0.21(+0.60%)
Oct 26, 2015	34.51	34.63	34.23	34.37	2,088,054	-0.26(-0.75%)
Oct 23, 2015	34.06	34.78	33.76	34.63	2,928,495	+0.95(+2.83%)
Oct 22, 2015	33.62	34.48	33.59	33.68	3,961,192	+0.18(+0.53%)
Oct 21, 2015	34.10	34.15	33.41	33.50	3,093,282	-0.39(-1.16%)
Oct 20, 2015	33.70	34.08	33.62	33.89	2,824,684	+0.08(+0.25%)
Oct 19, 2015	33.30	33.81	33.21	33.81	3,950,011	+0.42(+1.26%)
Oct 16, 2015	33.30	33.61	33.00	33.39	1,880,051	+0.19(+0.56%)
Oct 15, 2015	32.77	33.29	32.46	33.20	1,535,698	+0.49(+1.51%)
Oct 14, 2015	33.26	33.38	32.63	32.71	1,765,477	-0.54(-1.63%)
Oct 13, 2015	33.37	33.82	33.15	33.25	2,554,018	-0.34(-1.00%)
Oct 12, 2015	33.67	33.76	33.46	33.58	1,446,611	-0.22(-0.66%)
Oct 09, 2015	33.54	33.91	33.48	33.81	3,464,644	+0.21(+0.61%)
Oct 08, 2015	33.02	33.66	32.98	33.60	2,784,536	+0.44(+1.32%)
Oct 07, 2015	32.85	33.39	32.75	33.16	3,311,006	+0.60(+1.83%)
Oct 06, 2015	32.78	32.86	32.22	32.57	1,965,099	-0.41(-1.25%)
Oct 05, 2015	32.70	33.02	32.51	32.98	1,795,507	+0.63(+1.93%)
Oct 02, 2015	30.96	32.36	30.90	32.35	3,771,688	+0.87(+2.76%)
Oct 01, 2015	32.02	32.17	31.24	31.48	3,227,292	-0.55(-1.72%)
Sep 30, 2015	31.80	32.13	31.42	32.03	2,728,204	+0.55(+1.75%)
Sep 29, 2015	31.13	31.78	31.02	31.48	2,413,792	+0.35(+1.11%)
Sep 28, 2015	31.85	31.98	31.09	31.14	2,802,890	-1.01(-3.14%)
Sep 25, 2015	32.38	32.68	31.82	32.15	2,926,380	+0.00(+0.00%)
Sep 24, 2015	32.16	32.23	31.77	32.15	2,180,666	-0.37(-1.14%)
Sep 23, 2015	32.66	32.79	32.39	32.52	2,109,314	-0.09(-0.29%)
Sep 22, 2015	32.74	32.87	32.51	32.61	2,454,088	-0.60(-1.79%)
Sep 21, 2015	33.46	33.56	32.95	33.21	2,837,812	-0.05(-0.14%)
Sep 18, 2015	33.36	33.70	33.11	33.25	3,602,985	-0.61(-1.81%)
Sep 17, 2015	34.08	34.42	33.77	33.87	1,955,099	-0.11(-0.33%)
Sep 16, 2015	33.63	34.30	33.55	33.98	2,289,410	+0.34(+1.02%)
Sep 15, 2015	33.26	33.77	33.04	33.63	1,883,791	+0.56(+1.69%)
Sep 14, 2015	33.42	33.58	32.86	33.08	2,389,581	-0.38(-1.14%)
Sep 11, 2015	33.18	33.46	32.97	33.46	1,551,684	+0.09(+0.28%)
Sep 10, 2015	33.13	33.53	32.97	33.36	1,750,524	+0.30(+0.90%)
Sep 09, 2015	33.96	34.24	32.97	33.07	2,026,277	-0.62(-1.85%)
Sep 08, 2015	33.33	33.73	33.04	33.69	1,921,072	+1.07(+3.28%)
Sep 04, 2015	32.60	32.62	32.62	32.62	3,029,808	-0.64(-1.93%)
Sep 03, 2015	33.13	33.61	33.05	33.26	2,300,915	+0.20(+0.62%)
Sep 02, 2015	32.87	33.06	32.45	33.06	2,277,667	+0.73(+2.24%)

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.