TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	17.81	17.98	17.25	17.54	565,677	-0.16(-0.90%)
Feb 25, 2011	17.12	17.71	17.01	17.70	474,013	+0.74(+4.36%)
Feb 24, 2011	16.65	17.08	16.41	16.96	657,410	+0.33(+1.98%)
Feb 23, 2011	17.42	17.49	16.10	16.63	1,029,826	-0.83(-4.75%)
Feb 22, 2011	18.40	18.40	17.31	17.46	836,634	-1.17(-6.28%)
Feb 18, 2011	19.00	19.16	18.46	18.63	584,583	-0.29(-1.53%)
Feb 17, 2011	18.39	19.00	18.35	18.92	477,471	+0.42(+2.27%)
Feb 16, 2011	18.57	18.80	18.29	18.50	1,441,359	+0.11(+0.60%)
Feb 15, 2011	18.51	18.60	18.20	18.39	595,837	-0.17(-0.91%)
Feb 14, 2011	18.84	19.00	18.50	18.56	668,706	-0.14(-0.76%)
Feb 11, 2011	17.83	18.78	17.35	18.70	1,722,289	+0.57(+3.14%)
Feb 10, 2011	17.67	18.37	17.48	18.13	1,006,117	+0.40(+2.26%)
Feb 09, 2011	17.80	17.99	17.57	17.73	729,902	+0.18(+1.03%)
Feb 08, 2011	17.92	18.00	17.46	17.55	621,748	-0.34(-1.90%)
Feb 07, 2011	17.21	18.06	17.20	17.89	911,254	+0.68(+3.95%)
Feb 04, 2011	17.26	17.59	16.95	17.21	735,062	+0.01(+0.06%)
Feb 03, 2011	16.61	17.48	16.51	17.20	1,125,629	+0.59(+3.55%)
Feb 02, 2011	16.75	16.90	16.29	16.61	673,204	-0.24(-1.42%)
Feb 01, 2011	16.02	17.05	15.94	16.85	1,090,969	+0.95(+5.97%)
Jan 31, 2011	15.96	16.20	15.80	15.90	553,656	+0.00(+0.00%)
Jan 28, 2011	16.31	16.35	15.75	15.90	985,457	-0.45(-2.77%)
Jan 27, 2011	16.52	16.73	16.33	16.35	467,892	-0.16(-0.98%)
Jan 26, 2011	16.39	16.70	16.11	16.52	709,675	+0.19(+1.13%)
Jan 25, 2011	16.15	16.53	15.99	16.33	920,088	+0.14(+0.86%)
Jan 24, 2011	16.36	16.57	16.09	16.19	515,663	-0.01(-0.06%)
Jan 21, 2011	16.93	17.15	16.19	16.20	764,124	-0.49(-2.94%)
Jan 20, 2011	17.00	17.25	16.56	16.69	567,554	-0.49(-2.85%)
Jan 19, 2011	17.79	17.80	17.11	17.18	808,813	-0.73(-4.06%)
Jan 18, 2011	18.02	18.50	17.82	17.91	1,287,822	-0.17(-0.95%)
Jan 14, 2011	17.70	18.13	17.41	18.08	2,300,809	+0.34(+1.92%)
Jan 13, 2011	16.00	17.84	15.50	17.74	3,261,707	+3.12(+21.34%)
Jan 12, 2011	14.47	14.83	14.40	14.62	341,255	+0.34(+2.38%)
Jan 11, 2011	14.25	14.32	14.00	14.28	257,777	+0.08(+0.56%)
Jan 10, 2011	13.88	14.23	13.70	14.20	1,229,156	+0.17(+1.21%)
Jan 07, 2011	14.51	14.57	13.41	14.03	772,655	-0.39(-2.70%)
Jan 06, 2011	14.40	14.61	14.35	14.42	362,695	+0.09(+0.63%)
Jan 05, 2011	14.44	14.56	14.30	14.33	666,138	-0.15(-1.04%)
Jan 04, 2011	15.25	15.30	14.39	14.48	695,997	-0.71(-4.67%)
Jan 03, 2011	15.00	15.43	14.92	15.19	388,584	+0.27(+1.81%)
Dec 31, 2010	14.85	15.12	14.85	14.92	209,260	+0.06(+0.40%)
Dec 30, 2010	15.04	15.10	14.86	14.86	185,243	-0.15(-1.00%)
Dec 29, 2010	15.10	15.22	15.01	15.01	163,099	-0.07(-0.46%)
Dec 28, 2010	15.57	15.60	14.73	15.08	349,427	-0.40(-2.58%)
Dec 27, 2010	15.22	15.67	15.13	15.48	320,254	+0.20(+1.28%)
Dec 23, 2010	15.25	15.43	15.15	15.29	240,825	+0.12(+0.82%)
Dec 22, 2010	15.31	15.69	15.15	15.16	213,178	-0.14(-0.92%)
Dec 21, 2010	15.34	15.40	15.24	15.30	508,421	+0.03(+0.20%)
Dec 20, 2010	15.09	15.39	15.02	15.27	353,266	+0.28(+1.87%)
Dec 17, 2010	15.05	15.26	14.90	14.99	850,831	-0.00(-0.02%)
Dec 16, 2010	14.74	15.00	14.69	14.99	363,810	+0.35(+2.41%)
Dec 15, 2010	14.78	15.00	14.60	14.64	418,674	+0.04(+0.27%)
Dec 14, 2010	14.76	14.83	14.44	14.60	434,160	-0.06(-0.41%)
Dec 13, 2010	14.95	14.95	14.65	14.66	356,529	-0.14(-0.95%)
Dec 10, 2010	14.70	14.93	14.61	14.80	767,630	+0.29(+2.00%)
Dec 09, 2010	14.45	14.63	14.19	14.51	472,901	+0.17(+1.19%)
Dec 08, 2010	14.59	14.62	14.15	14.34	507,462	-0.27(-1.85%)
Dec 07, 2010	14.37	14.70	14.11	14.61	896,775	+0.54(+3.80%)
Dec 06, 2010	14.16	14.27	14.00	14.07	562,620	-0.04(-0.32%)
Dec 03, 2010	14.00	14.20	14.00	14.12	555,292	-0.01(-0.07%)
Dec 02, 2010	14.07	14.14	14.00	14.13	666,952	+0.09(+0.64%)

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.