Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.27	16.27	15.69	15.90	365,667	-0.29(-1.79%)
Apr 28, 2005	16.31	16.58	16.18	16.19	347,180	-0.20(-1.22%)
Apr 27, 2005	16.50	16.55	16.25	16.39	343,369	-0.21(-1.27%)
Apr 26, 2005	16.69	16.98	16.45	16.60	263,064	-0.13(-0.78%)
Apr 25, 2005	16.85	16.86	16.56	16.73	180,427	+0.05(+0.30%)
Apr 22, 2005	17.10	17.13	16.56	16.68	447,351	-0.34(-2.00%)
Apr 21, 2005	16.75	17.10	16.60	17.02	210,508	+0.31(+1.86%)
Apr 20, 2005	16.86	16.98	16.65	16.71	669,446	-0.15(-0.89%)
Apr 19, 2005	16.11	16.99	16.11	16.86	574,450	+0.83(+5.18%)
Apr 18, 2005	15.97	16.40	15.85	16.03	305,715	+0.02(+0.12%)
Apr 15, 2005	16.27	16.29	15.75	16.01	382,156	-0.27(-1.66%)
Apr 14, 2005	16.74	16.75	16.24	16.28	284,644	-0.31(-1.87%)
Apr 13, 2005	17.19	17.19	16.50	16.59	317,524	-0.59(-3.43%)
Apr 12, 2005	17.51	17.51	16.82	17.18	447,138	-0.32(-1.83%)
Apr 11, 2005	17.76	17.85	17.43	17.50	352,473	-0.10(-0.57%)
Apr 08, 2005	17.62	17.85	17.51	17.60	366,986	+0.05(+0.28%)
Apr 07, 2005	17.21	17.69	17.20	17.55	454,035	+0.24(+1.39%)
Apr 06, 2005	17.59	17.76	17.25	17.31	920,080	-0.69(-3.83%)
Apr 05, 2005	17.97	18.08	17.92	18.00	788,218	+0.01(+0.06%)
Apr 04, 2005	17.99	18.02	17.90	17.99	305,180	+0.05(+0.28%)
Apr 01, 2005	18.19	18.37	17.94	17.94	472,968	-0.16(-0.88%)
Mar 31, 2005	18.38	18.38	17.90	18.10	422,275	-0.26(-1.42%)
Mar 30, 2005	17.96	18.37	17.90	18.36	394,980	+0.44(+2.46%)
Mar 29, 2005	18.00	18.27	17.87	17.92	470,291	-0.04(-0.22%)
Mar 28, 2005	18.16	18.36	17.93	17.96	210,017	-0.06(-0.33%)
Mar 24, 2005	17.94	18.23	17.94	18.02	362,748	+0.09(+0.50%)
Mar 23, 2005	17.77	18.20	17.70	17.93	560,539	+0.07(+0.39%)
Mar 22, 2005	17.84	18.15	17.75	17.86	798,391	-0.07(-0.39%)
Mar 21, 2005	17.88	18.23	17.82	17.93	671,678	-0.05(-0.28%)
Mar 18, 2005	17.79	18.09	17.51	17.98	544,491	+0.11(+0.62%)
Mar 17, 2005	17.82	18.09	17.64	17.87	296,869	-0.03(-0.17%)
Mar 16, 2005	18.01	18.45	17.70	17.90	440,943	-0.11(-0.61%)
Mar 15, 2005	18.29	18.38	17.87	18.01	618,231	-0.15(-0.83%)
Mar 14, 2005	17.80	18.42	17.76	18.16	472,926	+0.26(+1.45%)
Mar 11, 2005	17.90	18.33	17.73	17.90	440,400	-0.04(-0.22%)
Mar 10, 2005	18.02	18.13	17.71	17.94	1,065,284	+0.06(+0.34%)
Mar 09, 2005	18.08	18.43	17.87	17.88	608,883	-0.24(-1.32%)
Mar 08, 2005	18.60	18.74	18.10	18.12	466,839	-0.36(-1.95%)
Mar 07, 2005	18.00	18.75	17.93	18.48	432,649	+0.38(+2.10%)
Mar 04, 2005	18.33	18.51	18.01	18.10	344,627	-0.28(-1.52%)
Mar 03, 2005	18.39	18.60	18.03	18.38	381,151	-0.04(-0.22%)
Mar 02, 2005	18.53	18.79	18.16	18.42	831,966	-0.29(-1.55%)
Mar 01, 2005	18.51	18.96	18.51	18.71	453,733	+0.13(+0.70%)
Feb 28, 2005	18.56	18.90	18.39	18.58	638,507	-0.17(-0.91%)
Feb 25, 2005	18.63	18.83	18.49	18.75	772,619	+0.07(+0.37%)
Feb 24, 2005	17.76	18.68	17.76	18.68	692,872	+0.75(+4.18%)
Feb 23, 2005	18.06	18.36	17.89	17.93	505,953	-0.14(-0.77%)
Feb 22, 2005	17.83	18.55	17.67	18.07	540,884	+0.16(+0.89%)
Feb 18, 2005	17.50	18.10	17.41	17.91	461,435	+0.22(+1.24%)
Feb 17, 2005	18.10	18.57	17.57	17.69	1,196,476	-0.59(-3.23%)
Feb 16, 2005	18.38	18.99	18.20	18.28	2,594,688	+1.18(+6.90%)
Feb 15, 2005	16.82	17.37	16.72	17.10	1,032,595	+0.45(+2.70%)
Feb 14, 2005	16.82	16.98	16.49	16.65	452,957	-0.24(-1.42%)
Feb 11, 2005	15.78	16.95	15.60	16.89	885,221	+1.22(+7.79%)
Feb 10, 2005	15.61	16.10	15.37	15.67	868,099	+0.07(+0.45%)
Feb 09, 2005	16.11	16.24	15.60	15.60	426,803	-0.60(-3.70%)
Feb 08, 2005	15.73	16.34	15.73	16.20	488,791	+0.45(+2.86%)
Feb 07, 2005	15.90	16.05	15.61	15.75	369,219	-0.10(-0.63%)
Feb 04, 2005	15.24	15.88	15.24	15.85	277,585	+0.63(+4.14%)
Feb 03, 2005	15.34	15.36	15.00	15.22	376,742	-0.13(-0.85%)
Feb 02, 2005	15.14	15.53	15.08	15.35	405,413	+0.13(+0.85%)

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.