Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	15.37	15.37	14.98	15.05	468,806	-0.33(-2.15%)
Apr 27, 2007	15.51	15.55	15.29	15.38	221,883	-0.13(-0.84%)
Apr 26, 2007	15.49	15.59	15.33	15.51	231,373	+0.00(+0.00%)
Apr 25, 2007	15.53	15.55	15.22	15.51	636,035	+0.05(+0.32%)
Apr 24, 2007	15.56	15.66	15.44	15.46	304,898	-0.10(-0.64%)
Apr 23, 2007	15.59	15.69	15.52	15.56	303,625	-0.09(-0.58%)
Apr 20, 2007	15.74	15.75	15.54	15.65	327,681	+0.10(+0.64%)
Apr 19, 2007	15.73	15.75	15.46	15.55	301,733	-0.21(-1.33%)
Apr 18, 2007	15.50	15.83	15.50	15.76	274,247	+0.16(+1.03%)
Apr 17, 2007	15.81	15.81	15.51	15.60	353,563	-0.25(-1.58%)
Apr 16, 2007	15.87	15.91	15.68	15.85	272,615	+0.03(+0.19%)
Apr 13, 2007	15.65	15.84	15.45	15.82	234,166	+0.11(+0.70%)
Apr 12, 2007	15.54	15.73	15.41	15.71	265,730	+0.14(+0.90%)
Apr 11, 2007	15.78	15.84	15.48	15.57	222,196	-0.18(-1.14%)
Apr 10, 2007	15.71	15.86	15.61	15.75	262,355	+0.03(+0.19%)
Apr 09, 2007	15.75	15.83	15.55	15.72	265,800	-0.05(-0.32%)
Apr 05, 2007	15.66	15.88	15.62	15.77	479,734	+0.05(+0.32%)
Apr 04, 2007	15.97	16.00	15.61	15.72	1,157,326	+0.36(+2.34%)
Apr 03, 2007	15.33	15.49	15.27	15.36	373,651	+0.04(+0.26%)
Apr 02, 2007	15.48	15.57	15.17	15.32	293,986	-0.23(-1.48%)
Mar 30, 2007	15.32	15.60	15.30	15.55	308,308	+0.21(+1.37%)
Mar 29, 2007	15.45	15.48	15.10	15.34	1,167,075	-0.03(-0.20%)
Mar 28, 2007	15.47	15.60	15.31	15.37	194,332	-0.21(-1.35%)
Mar 27, 2007	15.66	15.68	15.44	15.58	178,788	-0.16(-1.02%)
Mar 26, 2007	15.69	15.81	15.46	15.74	281,930	+0.00(+0.00%)
Mar 23, 2007	15.72	15.89	15.68	15.74	335,115	-0.02(-0.13%)
Mar 22, 2007	15.80	15.83	15.67	15.76	351,434	-0.04(-0.25%)
Mar 21, 2007	15.38	15.84	15.37	15.80	519,657	+0.41(+2.66%)
Mar 20, 2007	15.33	15.54	15.23	15.39	254,895	+0.00(+0.00%)
Mar 19, 2007	15.60	15.76	15.32	15.39	376,776	-0.11(-0.71%)
Mar 16, 2007	15.59	15.89	15.34	15.50	604,120	-0.10(-0.64%)
Mar 15, 2007	15.42	15.65	15.42	15.60	250,235	+0.18(+1.17%)
Mar 14, 2007	15.25	15.48	15.12	15.42	459,418	+0.14(+0.92%)
Mar 13, 2007	15.46	15.50	15.22	15.28	391,640	-0.18(-1.16%)
Mar 12, 2007	15.35	15.50	15.24	15.46	201,913	+0.14(+0.91%)
Mar 09, 2007	15.56	15.56	15.20	15.32	350,679	-0.11(-0.71%)
Mar 08, 2007	15.59	15.70	15.38	15.43	516,605	-0.05(-0.32%)
Mar 07, 2007	15.24	15.60	15.17	15.48	432,207	+0.17(+1.11%)
Mar 06, 2007	15.08	15.38	15.00	15.31	603,767	+0.31(+2.07%)
Mar 05, 2007	15.06	15.41	15.00	15.00	395,041	-0.12(-0.79%)
Mar 02, 2007	15.35	15.57	15.10	15.12	607,249	-0.38(-2.45%)
Mar 01, 2007	15.31	15.62	15.21	15.50	454,792	+0.08(+0.52%)
Feb 28, 2007	15.64	15.83	15.31	15.42	544,997	-0.22(-1.41%)
Feb 27, 2007	15.87	15.97	15.50	15.64	699,140	-0.48(-2.98%)
Feb 26, 2007	16.04	16.14	15.97	16.12	913,044	+0.13(+0.81%)
Feb 23, 2007	15.91	16.07	15.81	15.99	446,000	+0.11(+0.69%)
Feb 22, 2007	15.75	15.88	15.60	15.88	605,997	+0.18(+1.15%)
Feb 21, 2007	15.40	16.04	15.31	15.70	1,104,186	+0.28(+1.82%)
Feb 20, 2007	15.30	15.55	15.10	15.42	672,715	+0.04(+0.26%)
Feb 16, 2007	15.55	15.55	15.23	15.38	686,092	-0.18(-1.16%)
Feb 15, 2007	15.75	16.21	15.29	15.56	1,975,355	-0.76(-4.66%)
Feb 14, 2007	16.20	16.71	16.13	16.32	953,051	+0.13(+0.80%)
Feb 13, 2007	16.20	16.44	16.17	16.19	638,215	+0.06(+0.37%)
Feb 12, 2007	16.40	16.50	16.10	16.13	491,987	-0.28(-1.71%)
Feb 09, 2007	16.78	16.85	16.28	16.41	256,655	-0.35(-2.09%)
Feb 08, 2007	16.70	16.80	16.61	16.76	204,983	+0.00(+0.00%)
Feb 07, 2007	16.70	16.82	16.43	16.76	654,683	+0.10(+0.60%)
Feb 06, 2007	16.79	16.80	16.44	16.66	413,894	-0.05(-0.30%)
Feb 05, 2007	16.53	16.76	16.43	16.71	351,932	+0.13(+0.78%)
Feb 02, 2007	16.70	16.72	16.43	16.58	352,302	-0.05(-0.30%)

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.