Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	24.12	24.23	23.81	24.01	3,554,461	+0.08(+0.32%)
Aug 30, 2012	23.88	24.05	23.85	23.93	3,742,533	-0.08(-0.32%)
Aug 29, 2012	23.95	24.10	23.86	24.01	7,778,698	-0.18(-0.75%)
Aug 27, 2012	24.43	24.43	24.09	24.19	4,733,524	-0.26(-1.08%)
Aug 24, 2012	24.07	24.56	24.03	24.45	4,453,670	+0.25(+1.01%)
Aug 23, 2012	24.05	24.27	23.95	24.21	6,953,341	+0.01(+0.03%)
Aug 22, 2012	23.94	24.21	23.77	24.20	6,785,186	+0.21(+0.89%)
Aug 21, 2012	23.84	24.04	23.68	23.99	8,321,193	+0.29(+1.23%)
Aug 20, 2012	23.92	24.02	23.61	23.70	6,149,629	-0.35(-1.45%)
Aug 17, 2012	24.05	24.09	23.78	24.05	8,323,925	+0.05(+0.19%)
Aug 16, 2012	24.23	24.66	23.75	24.00	19,806,654	-2.15(-8.23%)
Aug 15, 2012	26.05	26.39	25.71	26.15	4,375,107	-0.01(-0.02%)
Aug 14, 2012	26.24	26.46	26.00	26.16	3,086,984	+0.07(+0.27%)
Aug 13, 2012	26.02	26.29	25.94	26.09	2,880,294	-0.10(-0.37%)
Aug 10, 2012	26.12	26.20	25.73	26.18	3,033,170	-0.17(-0.66%)
Aug 09, 2012	26.20	26.47	26.13	26.36	3,391,713	+0.09(+0.34%)
Aug 08, 2012	26.03	26.32	25.91	26.27	2,994,474	+0.26(+1.02%)
Aug 07, 2012	25.42	26.21	25.36	26.00	3,407,220	+0.66(+2.60%)
Aug 06, 2012	25.67	25.78	25.32	25.34	3,107,900	+0.08(+0.31%)
Aug 03, 2012	24.90	25.51	24.88	25.27	2,824,596	+0.88(+3.60%)
Aug 02, 2012	24.49	24.70	23.94	24.39	3,442,653	-0.28(-1.13%)
Aug 01, 2012	25.02	25.02	24.50	24.67	2,938,461	-0.07(-0.29%)
Jul 31, 2012	24.57	25.01	24.56	24.74	3,383,315	+0.07(+0.29%)
Jul 30, 2012	24.50	24.74	24.35	24.67	5,078,950	+0.16(+0.63%)
Jul 27, 2012	23.81	24.64	23.70	24.51	4,466,251	+0.86(+3.63%)
Jul 26, 2012	23.86	24.23	23.52	23.65	4,729,443	+0.30(+1.30%)
Jul 25, 2012	23.21	23.61	23.10	23.35	2,752,401	+0.34(+1.49%)
Jul 24, 2012	23.65	23.69	22.82	23.01	5,972,465	-0.70(-2.94%)
Jul 23, 2012	23.79	23.81	23.43	23.70	3,403,776	-0.56(-2.32%)
Jul 20, 2012	24.69	24.69	24.19	24.27	2,847,365	-0.58(-2.34%)
Jul 19, 2012	24.65	24.94	24.52	24.85	3,286,773	+0.06(+0.26%)
Jul 18, 2012	23.99	25.06	23.99	24.78	4,341,521	+0.66(+2.73%)
Jul 17, 2012	23.83	24.17	23.58	24.12	3,197,134	+0.33(+1.38%)
Jul 16, 2012	23.79	23.96	23.63	23.79	2,710,932	-0.14(-0.57%)
Jul 13, 2012	23.61	24.19	23.49	23.93	5,234,192	+0.34(+1.42%)
Jul 12, 2012	23.83	23.84	23.42	23.59	4,484,231	-0.43(-1.80%)
Jul 11, 2012	24.19	24.30	23.79	24.03	2,988,803	-0.19(-0.80%)
Jul 10, 2012	24.66	24.93	23.97	24.22	3,407,762	-0.08(-0.35%)
Jul 09, 2012	24.52	24.72	24.16	24.30	3,513,604	-0.23(-0.92%)
Jul 06, 2012	25.07	25.09	24.28	24.53	5,164,214	-0.90(-3.56%)
Jul 05, 2012	25.36	25.74	25.20	25.43	2,485,084	-0.11(-0.43%)
Jul 03, 2012	25.08	25.67	25.08	25.54	1,505,404	+0.41(+1.62%)
Jul 02, 2012	25.54	25.59	24.87	25.14	2,689,317	-0.21(-0.84%)
Jun 29, 2012	24.78	25.39	24.78	25.35	4,095,529	+1.05(+4.31%)
Jun 28, 2012	24.52	24.57	23.96	24.30	3,106,238	-0.41(-1.64%)
Jun 27, 2012	24.77	24.92	24.58	24.71	2,392,829	+0.23(+0.95%)
Jun 26, 2012	24.48	24.65	24.24	24.48	3,909,632	+0.21(+0.88%)
Jun 25, 2012	24.77	24.84	24.09	24.27	4,630,219	-0.88(-3.51%)
Jun 22, 2012	25.44	25.50	24.72	25.15	5,705,218	-0.06(-0.23%)
Jun 21, 2012	26.22	26.47	25.15	25.21	4,815,622	-0.98(-3.74%)
Jun 20, 2012	26.53	26.71	25.94	26.19	4,991,556	-0.33(-1.24%)
Jun 19, 2012	26.08	26.62	26.02	26.51	4,677,896	+0.64(+2.49%)
Jun 18, 2012	25.68	25.90	25.43	25.87	4,073,888	+0.09(+0.35%)
Jun 15, 2012	25.56	25.81	25.43	25.78	4,483,958	+0.43(+1.68%)
Jun 14, 2012	25.19	25.55	25.05	25.35	3,592,621	+0.23(+0.90%)
Jun 13, 2012	25.26	25.66	25.01	25.13	3,189,898	-0.30(-1.19%)
Jun 12, 2012	25.09	25.46	24.84	25.43	2,796,267	+0.32(+1.26%)
Jun 11, 2012	25.81	25.87	25.08	25.12	3,167,237	-0.40(-1.57%)
Jun 08, 2012	25.53	25.68	25.41	25.52	4,712,225	-0.23(-0.90%)
Jun 07, 2012	26.13	26.13	25.59	25.75	7,033,157	+0.12(+0.48%)
Jun 06, 2012	24.95	25.63	24.73	25.63	5,737,144	+0.95(+3.87%)
Jun 05, 2012	24.23	24.86	24.10	24.67	5,759,852	+0.29(+1.19%)
Jun 04, 2012	24.71	24.89	23.82	24.38	8,006,829	-0.24(-0.99%)

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.