Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.610	1.700	1.570	1.670	207,620	+0.07(+4.37%)
Apr 29, 2009	1.520	1.600	1.450	1.600	142,384	+0.11(+7.38%)
Apr 28, 2009	1.490	1.520	1.480	1.490	93,928	-0.02(-1.32%)
Apr 27, 2009	1.550	1.550	1.410	1.510	138,293	-0.02(-1.31%)
Apr 24, 2009	1.490	1.590	1.480	1.530	167,417	+0.05(+3.38%)
Apr 23, 2009	1.530	1.530	1.450	1.480	142,204	-0.04(-2.63%)
Apr 22, 2009	1.470	1.610	1.440	1.520	172,599	+0.01(+0.66%)
Apr 21, 2009	1.400	1.510	1.370	1.510	113,430	+0.10(+7.09%)
Apr 20, 2009	1.520	1.520	1.390	1.410	247,244	-0.15(-9.62%)
Apr 17, 2009	1.600	1.637	1.400	1.560	319,915	-0.02(-1.27%)
Apr 16, 2009	1.400	1.630	1.400	1.580	413,903	+0.19(+13.67%)
Apr 15, 2009	1.340	1.400	1.300	1.390	72,613	+0.03(+2.21%)
Apr 14, 2009	1.260	1.500	1.260	1.360	274,834	+0.00(+0.00%)
Apr 13, 2009	1.440	1.460	1.280	1.360	258,770	-0.11(-7.48%)
Apr 09, 2009	1.320	1.490	1.300	1.470	456,928	+0.18(+13.95%)
Apr 08, 2009	1.180	1.290	1.170	1.290	200,911	+0.11(+9.32%)
Apr 07, 2009	1.260	1.280	1.170	1.180	78,604	-0.11(-8.53%)
Apr 06, 2009	1.320	1.350	1.100	1.290	157,762	-0.02(-1.53%)
Apr 03, 2009	1.110	1.310	0.9100	1.310	394,569	+0.20(+18.02%)
Apr 02, 2009	1.070	1.120	0.9500	1.110	248,306	+0.08(+7.77%)
Apr 01, 2009	0.9300	1.060	0.8500	1.030	135,707	+0.07(+7.29%)
Mar 31, 2009	1.030	1.070	0.9600	0.9600	202,156	-0.05(-4.95%)
Mar 30, 2009	1.100	1.150	0.9700	1.010	135,956	-0.19(-15.83%)
Mar 26, 2009	1.050	1.200	0.9700	1.200	249,643	+0.21(+21.21%)
Mar 25, 2009	0.9500	1.049	0.8900	0.9900	127,958	+0.02(+2.06%)
Mar 24, 2009	1.030	1.090	0.9500	0.9700	169,550	-0.07(-6.73%)
Mar 23, 2009	1.000	1.040	0.9700	1.040	234,792	+0.05(+5.05%)
Mar 20, 2009	1.010	1.070	0.9315	0.9900	310,182	+0.00(+0.00%)
Mar 19, 2009	1.050	1.500	0.9000	0.9900	198,536	-0.04(-3.88%)
Mar 18, 2009	0.9300	1.030	0.9200	1.030	120,583	+0.10(+10.75%)
Mar 17, 2009	0.8400	0.9300	0.8200	0.9300	73,413	+0.09(+10.71%)
Mar 16, 2009	0.8500	0.9700	0.8000	0.8400	126,739	+0.00(+0.00%)
Mar 13, 2009	0.9100	0.9100	0.8200	0.8400	49,397	-0.06(-6.67%)
Mar 12, 2009	0.8000	0.9300	0.8000	0.9000	108,639	+0.09(+11.11%)
Mar 11, 2009	0.8300	0.8500	0.7601	0.8100	50,829	-0.05(-5.81%)
Mar 10, 2009	0.7300	0.9300	0.7300	0.8600	189,159	+0.15(+21.13%)
Mar 09, 2009	0.7400	0.8000	0.6800	0.7100	67,245	-0.03(-4.05%)
Mar 06, 2009	0.7500	0.7800	0.6500	0.7400	73,838	+0.01(+1.37%)
Mar 05, 2009	0.8200	0.8900	0.7300	0.7300	229,730	-0.13(-15.12%)
Mar 04, 2009	0.7700	0.9071	0.7700	0.8600	96,443	+0.07(+8.86%)
Mar 02, 2009	0.8900	0.9300	0.7800	0.7900	118,978	-0.13(-14.13%)
Feb 27, 2009	0.9800	1.170	0.9100	0.9200	154,849	-0.08(-8.00%)
Feb 26, 2009	0.9400	1.290	0.9400	1.000	154,485	+0.06(+6.38%)
Feb 25, 2009	0.8500	1.100	0.8300	0.9400	346,431	+0.09(+10.59%)
Feb 24, 2009	0.9200	0.9200	0.8200	0.8500	170,963	-0.06(-6.59%)
Feb 23, 2009	1.010	1.010	0.8900	0.9100	158,993	-0.05(-5.21%)
Feb 20, 2009	1.110	1.140	0.9000	0.9600	312,333	-0.19(-16.52%)
Feb 19, 2009	1.270	1.290	1.070	1.150	359,341	-0.11(-8.73%)
Feb 18, 2009	1.450	1.450	1.250	1.260	286,907	-0.09(-6.67%)
Feb 17, 2009	1.320	1.460	1.320	1.350	335,423	-0.08(-5.59%)
Feb 13, 2009	1.410	1.430	1.380	1.430	80,764	+0.02(+1.42%)
Feb 12, 2009	1.360	1.450	1.360	1.410	79,725	+0.00(+0.00%)
Feb 11, 2009	1.320	1.450	1.320	1.410	389,548	+0.03(+2.17%)
Feb 10, 2009	1.450	1.520	1.300	1.380	212,465	-0.09(-6.12%)
Feb 09, 2009	1.510	1.600	1.470	1.470	103,234	-0.05(-3.29%)
Feb 06, 2009	1.500	1.580	1.490	1.520	169,326	-0.01(-0.65%)
Feb 05, 2009	1.570	1.570	1.190	1.530	433,095	-0.06(-3.77%)
Feb 04, 2009	1.730	1.760	1.560	1.590	430,407	-0.13(-7.56%)
Feb 03, 2009	1.720	1.770	1.670	1.720	138,286	+0.01(+0.58%)

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.