Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	18.50	18.61	18.36	18.59	3,974,460	+0.04(+0.24%)
Nov 27, 2009	18.30	18.70	18.01	18.55	1,434,832	-0.44(-2.34%)
Nov 25, 2009	18.77	18.99	18.77	18.99	2,341,652	+0.28(+1.51%)
Nov 24, 2009	18.85	18.85	18.57	18.71	2,411,444	-0.12(-0.61%)
Nov 23, 2009	18.85	18.98	18.71	18.82	2,611,782	+0.24(+1.28%)
Nov 20, 2009	18.61	18.68	18.43	18.59	3,076,732	-0.14(-0.76%)
Nov 19, 2009	18.70	18.88	18.43	18.73	3,442,973	-0.21(-1.12%)
Nov 18, 2009	18.96	18.96	18.73	18.94	4,365,868	-0.11(-0.57%)
Nov 17, 2009	18.68	19.10	18.68	19.05	4,935,082	+0.17(+0.88%)
Nov 16, 2009	18.16	18.96	18.07	18.88	6,899,479	+0.49(+2.66%)
Nov 13, 2009	18.10	18.57	18.08	18.39	9,742,561	+0.76(+4.30%)
Nov 12, 2009	17.76	17.80	17.54	17.63	5,438,244	-0.02(-0.11%)
Nov 11, 2009	17.56	17.65	17.37	17.65	5,031,630	+0.30(+1.70%)
Nov 10, 2009	17.36	17.49	17.22	17.36	4,113,105	+0.03(+0.15%)
Nov 09, 2009	16.99	17.33	16.94	17.33	2,961,345	+0.51(+3.02%)
Nov 06, 2009	17.02	17.02	16.68	16.82	3,800,760	+0.21(+1.24%)
Nov 05, 2009	16.28	16.84	16.26	16.62	4,106,967	+0.51(+3.19%)
Nov 04, 2009	16.16	16.44	16.07	16.10	4,894,729	+0.01(+0.08%)
Nov 03, 2009	16.08	16.19	15.91	16.09	3,589,244	-0.03(-0.16%)
Nov 02, 2009	15.90	16.26	15.87	16.12	6,314,990	+0.21(+1.33%)
Oct 30, 2009	16.53	16.59	15.82	15.90	8,465,418	-0.64(-3.85%)
Oct 29, 2009	16.39	16.66	16.30	16.54	3,878,451	+0.26(+1.62%)
Oct 28, 2009	16.43	16.53	16.20	16.28	6,122,218	-0.26(-1.59%)
Oct 27, 2009	16.52	16.75	16.42	16.54	5,342,848	+0.01(+0.08%)
Oct 26, 2009	16.84	17.16	16.51	16.53	4,519,778	-0.31(-1.87%)
Oct 23, 2009	16.91	16.95	16.74	16.84	4,372,874	-0.43(-2.49%)
Oct 22, 2009	17.42	17.42	16.93	17.27	4,302,928	-0.01(-0.04%)
Oct 21, 2009	17.03	17.52	16.98	17.28	6,893,109	+0.26(+1.55%)
Oct 20, 2009	17.02	17.16	16.95	17.02	6,118,001	-0.60(-3.39%)
Oct 19, 2009	17.58	17.71	17.40	17.61	3,171,037	+0.12(+0.70%)
Oct 16, 2009	17.63	17.67	17.32	17.49	4,707,939	-0.26(-1.48%)
Oct 15, 2009	17.67	17.79	17.61	17.76	4,398,399	+0.02(+0.11%)
Oct 14, 2009	17.80	17.83	17.67	17.74	4,309,637	+0.19(+1.10%)
Oct 13, 2009	17.62	17.70	17.45	17.54	2,212,871	-0.11(-0.62%)
Oct 12, 2009	17.74	17.81	17.57	17.65	2,947,716	-0.01(-0.04%)
Oct 09, 2009	17.61	17.70	17.59	17.66	3,245,221	+0.05(+0.26%)
Oct 08, 2009	17.68	17.84	17.56	17.61	5,234,866	+0.19(+1.11%)
Oct 07, 2009	17.40	17.49	17.29	17.42	2,472,476	-0.08(-0.44%)
Oct 06, 2009	17.47	17.66	17.31	17.50	4,491,205	+0.26(+1.49%)
Oct 05, 2009	16.90	17.34	16.85	17.24	4,963,891	+0.33(+1.94%)
Oct 02, 2009	16.98	17.02	16.68	16.91	5,559,848	-0.19(-1.13%)
Oct 01, 2009	17.12	17.56	16.91	17.11	8,490,698	-0.78(-4.38%)
Sep 30, 2009	18.00	18.05	17.69	17.89	7,047,559	-0.04(-0.25%)
Sep 29, 2009	17.87	18.08	17.81	17.94	4,861,558	-0.11(-0.61%)
Sep 28, 2009	17.80	18.15	17.67	18.05	3,266,558	+0.32(+1.78%)
Sep 25, 2009	17.85	17.90	17.67	17.73	5,738,386	-0.16(-0.90%)
Sep 24, 2009	18.25	18.29	17.73	17.89	4,627,640	-0.28(-1.56%)
Sep 23, 2009	18.38	18.53	18.10	18.17	6,929,301	-0.17(-0.91%)
Sep 22, 2009	18.62	18.62	18.25	18.34	7,358,731	-0.18(-0.97%)
Sep 21, 2009	18.47	18.89	18.40	18.52	8,739,787	+0.28(+1.55%)
Sep 18, 2009	18.44	18.47	17.89	18.24	6,901,111	-0.08(-0.42%)
Sep 17, 2009	18.38	18.53	18.11	18.32	6,095,952	-0.04(-0.21%)
Sep 16, 2009	18.21	18.50	18.21	18.35	5,029,135	+0.15(+0.81%)
Sep 15, 2009	17.78	18.25	17.78	18.21	5,161,168	+0.14(+0.78%)
Sep 14, 2009	17.91	18.12	17.77	18.07	5,466,616	+0.03(+0.18%)
Sep 11, 2009	17.92	18.10	17.84	18.03	6,829,855	+0.12(+0.68%)
Sep 10, 2009	17.41	17.92	17.32	17.91	6,686,709	+0.46(+2.61%)
Sep 09, 2009	16.91	17.48	16.82	17.45	5,718,643	+0.48(+2.80%)
Sep 08, 2009	16.62	16.98	16.59	16.98	6,406,388	+0.35(+2.13%)
Sep 04, 2009	16.31	16.66	16.17	16.62	5,064,157	+0.37(+2.25%)
Sep 03, 2009	16.37	16.42	16.07	16.26	7,212,819	+0.05(+0.28%)
Sep 02, 2009	16.70	16.70	16.05	16.21	10,050,678	-0.41(-2.44%)

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.