Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	20.59	20.71	20.41	20.68	3,327,823	+0.09(+0.44%)
Aug 30, 2005	20.15	20.62	20.13	20.59	6,602,293	+0.49(+2.43%)
Aug 29, 2005	19.80	20.26	19.80	20.10	5,315,899	+0.10(+0.51%)
Aug 26, 2005	19.80	20.07	19.74	19.99	7,517,079	+0.19(+0.97%)
Aug 25, 2005	19.32	19.98	19.25	19.80	8,452,242	+0.42(+2.16%)
Aug 24, 2005	19.29	19.78	19.29	19.38	7,077,029	-0.06(-0.33%)
Aug 23, 2005	19.67	19.78	19.45	19.45	11,092,537	-0.29(-1.47%)
Aug 22, 2005	19.55	19.80	19.55	19.74	5,962,052	+0.03(+0.16%)
Aug 19, 2005	19.87	19.90	19.68	19.70	4,557,285	-0.16(-0.81%)
Aug 18, 2005	19.77	19.96	19.74	19.87	7,907,508	-0.13(-0.67%)
Aug 17, 2005	19.61	20.03	19.60	20.00	7,930,062	+0.41(+2.07%)
Aug 16, 2005	19.00	19.60	18.98	19.60	11,005,585	+0.10(+0.49%)
Aug 15, 2005	19.09	19.83	18.87	19.50	34,637,732	+2.52(+14.84%)
Aug 12, 2005	16.81	17.14	16.81	16.98	5,989,117	+0.19(+1.11%)
Aug 11, 2005	16.26	16.79	16.23	16.79	2,428,125	+0.53(+3.24%)
Aug 10, 2005	16.53	16.61	16.19	16.26	2,134,137	-0.18(-1.09%)
Aug 09, 2005	16.33	16.52	16.28	16.44	1,894,746	+0.17(+1.03%)
Aug 08, 2005	16.61	16.63	16.26	16.28	3,766,939	-0.35(-2.13%)
Aug 05, 2005	16.68	16.82	16.60	16.63	2,163,069	-0.21(-1.22%)
Aug 04, 2005	17.16	17.17	16.78	16.84	2,637,806	-0.37(-2.17%)
Aug 03, 2005	16.98	17.21	16.79	17.21	2,182,202	+0.09(+0.53%)
Aug 02, 2005	17.11	17.22	17.05	17.12	1,993,520	+0.08(+0.45%)
Aug 01, 2005	16.86	17.20	16.86	17.04	2,090,272	+0.17(+1.03%)
Jul 29, 2005	16.92	17.02	16.80	16.87	1,483,629	-0.12(-0.68%)
Jul 28, 2005	16.97	17.02	16.88	16.98	1,530,450	+0.01(+0.08%)
Jul 27, 2005	16.75	17.12	16.71	16.97	3,670,187	+0.27(+1.62%)
Jul 26, 2005	16.46	16.84	16.46	16.70	3,127,320	+0.24(+1.48%)
Jul 25, 2005	16.41	16.59	16.38	16.46	1,830,971	+0.01(+0.04%)
Jul 22, 2005	16.57	16.59	16.31	16.45	2,242,244	-0.17(-1.01%)
Jul 21, 2005	16.66	16.80	16.55	16.62	3,230,605	-0.04(-0.27%)
Jul 20, 2005	16.64	16.81	16.46	16.66	3,651,054	-0.02(-0.12%)
Jul 19, 2005	16.50	16.77	16.37	16.68	2,522,699	+0.18(+1.09%)
Jul 18, 2005	16.46	16.50	16.25	16.50	2,219,222	+0.01(+0.04%)
Jul 15, 2005	16.61	16.61	16.35	16.50	2,253,754	-0.05(-0.31%)
Jul 14, 2005	16.75	16.88	16.46	16.55	2,293,420	-0.12(-0.73%)
Jul 13, 2005	16.57	16.78	16.50	16.67	3,215,361	+0.00(+0.00%)
Jul 12, 2005	16.08	16.75	16.08	16.67	4,041,639	+0.17(+1.01%)
Jul 11, 2005	16.07	16.82	16.07	16.50	10,981,163	+0.86(+5.46%)
Jul 08, 2005	15.40	15.71	15.36	15.65	3,755,895	+0.30(+1.93%)
Jul 07, 2005	15.04	15.36	14.87	15.35	3,829,781	+0.15(+1.02%)
Jul 06, 2005	15.15	15.45	15.15	15.20	2,537,321	+0.01(+0.08%)
Jul 05, 2005	14.95	15.30	14.87	15.18	2,216,889	+0.14(+0.94%)
Jul 01, 2005	14.91	15.14	14.87	15.04	2,539,965	+0.24(+1.65%)
Jun 30, 2005	14.84	14.91	14.75	14.80	2,682,449	-0.13(-0.90%)
Jun 29, 2005	15.08	15.16	14.90	14.93	2,003,164	-0.17(-1.11%)
Jun 28, 2005	15.01	15.13	14.97	15.10	3,140,230	+0.10(+0.64%)
Jun 27, 2005	15.40	15.40	14.91	15.00	3,779,694	-0.51(-3.27%)
Jun 24, 2005	15.93	15.94	15.51	15.51	2,881,085	-0.44(-2.78%)
Jun 23, 2005	15.83	16.10	15.81	15.96	4,076,482	+0.12(+0.77%)
Jun 22, 2005	15.93	16.01	15.74	15.83	2,217,978	-0.03(-0.20%)
Jun 21, 2005	15.98	16.07	15.87	15.87	2,174,113	-0.15(-0.96%)
Jun 20, 2005	15.78	16.07	15.77	16.02	2,319,396	+0.10(+0.61%)
Jun 17, 2005	15.98	15.99	15.83	15.92	3,344,156	+0.13(+0.81%)
Jun 16, 2005	15.91	15.94	15.78	15.80	1,703,732	-0.05(-0.32%)
Jun 15, 2005	15.93	16.02	15.73	15.85	1,863,325	-0.03(-0.20%)
Jun 14, 2005	15.85	15.94	15.80	15.88	1,756,463	+0.02(+0.12%)
Jun 13, 2005	15.72	15.92	15.69	15.86	2,342,729	+0.11(+0.69%)
Jun 10, 2005	15.76	15.98	15.72	15.75	2,130,559	-0.13(-0.81%)
Jun 09, 2005	15.67	15.90	15.64	15.88	4,403,447	+0.16(+1.02%)
Jun 08, 2005	15.68	15.86	15.62	15.72	2,412,881	+0.15(+0.95%)
Jun 07, 2005	15.75	15.88	15.51	15.57	3,090,455	-0.19(-1.22%)
Jun 06, 2005	15.91	15.91	15.59	15.76	5,054,265	+0.30(+1.91%)
Jun 03, 2005	15.56	15.56	15.40	15.47	1,880,280	-0.08(-0.54%)
Jun 02, 2005	15.42	15.64	15.40	15.55	2,473,857	+0.01(+0.04%)

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.