Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	10.97	10.97	10.55	10.60	337,809	-0.32(-2.93%)
Apr 29, 2008	10.84	11.16	10.79	10.92	220,433	+0.09(+0.83%)
Apr 28, 2008	10.77	10.89	10.63	10.83	120,860	+0.07(+0.65%)
Apr 25, 2008	10.87	10.87	10.40	10.76	118,861	-0.09(-0.83%)
Apr 24, 2008	10.19	10.94	10.16	10.85	176,902	+0.63(+6.16%)
Apr 23, 2008	10.23	10.39	10.09	10.22	152,708	+0.04(+0.39%)
Apr 22, 2008	10.53	10.56	10.07	10.18	174,197	-0.41(-3.87%)
Apr 21, 2008	10.87	10.90	10.57	10.59	216,098	-0.36(-3.29%)
Apr 18, 2008	10.90	11.13	10.61	10.95	194,071	+0.21(+1.96%)
Apr 17, 2008	10.84	10.84	10.59	10.74	173,885	-0.17(-1.56%)
Apr 16, 2008	10.75	10.98	10.67	10.91	208,496	+0.30(+2.83%)
Apr 15, 2008	10.69	10.72	10.57	10.61	114,658	-0.03(-0.28%)
Apr 14, 2008	10.55	10.82	10.40	10.64	188,023	+0.07(+0.66%)
Apr 11, 2008	10.63	10.71	10.50	10.57	272,775	-0.14(-1.31%)
Apr 10, 2008	10.51	10.85	10.50	10.71	172,094	+0.21(+2.00%)
Apr 09, 2008	10.54	10.62	10.48	10.50	158,742	-0.01(-0.10%)
Apr 08, 2008	10.57	10.68	10.38	10.51	155,889	-0.12(-1.13%)
Apr 07, 2008	10.67	10.75	10.40	10.63	243,650	+0.01(+0.09%)
Apr 04, 2008	10.35	10.70	10.12	10.62	305,930	+0.25(+2.41%)
Apr 03, 2008	10.28	10.47	10.12	10.37	202,163	+0.02(+0.19%)
Apr 02, 2008	10.27	10.56	10.15	10.35	195,074	+0.10(+0.98%)
Apr 01, 2008	9.730	10.28	9.630	10.25	300,741	+0.70(+7.33%)
Mar 31, 2008	9.630	9.850	9.530	9.550	285,594	-0.11(-1.14%)
Mar 28, 2008	9.530	9.770	9.470	9.660	393,869	+0.16(+1.68%)
Mar 27, 2008	9.850	9.850	9.490	9.500	168,544	-0.30(-3.06%)
Mar 26, 2008	9.710	9.810	9.510	9.800	235,006	+0.02(+0.20%)
Mar 25, 2008	9.810	9.870	9.620	9.780	360,451	-0.05(-0.51%)
Mar 24, 2008	9.630	10.04	9.520	9.830	209,701	+0.27(+2.82%)
Mar 21, 2008	9.460	9.580	8.440	9.560	689,448	+0.00(+0.00%)
Mar 20, 2008	9.460	9.580	8.440	9.560	689,448	+0.24(+2.58%)
Mar 19, 2008	9.800	10.00	9.320	9.320	309,814	-0.41(-4.21%)
Mar 18, 2008	9.320	9.790	9.240	9.730	254,902	+0.61(+6.69%)
Mar 17, 2008	9.150	9.420	9.030	9.120	194,282	-0.18(-1.94%)
Mar 14, 2008	9.780	9.820	9.080	9.300	397,840	-0.39(-4.02%)
Mar 13, 2008	9.250	9.700	9.160	9.690	403,402	+0.37(+3.97%)
Mar 12, 2008	9.460	9.670	9.320	9.320	292,523	-0.11(-1.17%)
Mar 11, 2008	9.630	9.670	9.150	9.430	621,782	+0.05(+0.53%)
Mar 10, 2008	9.740	9.760	9.350	9.380	356,533	-0.34(-3.50%)
Mar 07, 2008	9.720	9.880	9.600	9.720	497,527	-0.11(-1.12%)
Mar 06, 2008	10.24	10.32	9.710	9.830	439,023	-0.44(-4.28%)
Mar 05, 2008	10.20	10.45	10.14	10.27	284,671	+0.14(+1.38%)
Mar 04, 2008	10.15	10.24	9.930	10.13	431,835	-0.08(-0.78%)
Mar 03, 2008	10.10	10.23	9.800	10.21	413,335	+0.14(+1.39%)
Feb 29, 2008	10.40	10.43	10.06	10.07	390,999	-0.36(-3.45%)
Feb 28, 2008	11.23	11.35	10.42	10.43	514,193	-0.87(-7.70%)
Feb 27, 2008	10.67	11.31	10.65	11.30	476,220	+0.58(+5.41%)
Feb 26, 2008	10.57	10.87	10.46	10.72	366,375	+0.10(+0.94%)
Feb 25, 2008	10.83	10.99	10.53	10.62	389,169	-0.19(-1.76%)
Feb 22, 2008	11.17	11.17	10.51	10.81	310,367	-0.32(-2.88%)
Feb 21, 2008	11.45	11.56	11.00	11.13	412,395	-0.22(-1.94%)
Feb 20, 2008	10.88	11.42	10.75	11.35	580,385	+0.36(+3.28%)
Feb 19, 2008	10.55	11.07	10.41	10.99	562,133	+0.55(+5.27%)
Feb 18, 2008	11.31	11.41	10.39	10.44	809,088	+0.00(+0.00%)
Feb 15, 2008	11.31	11.41	10.39	10.44	809,088	-0.96(-8.42%)
Feb 14, 2008	11.73	12.01	11.19	11.40	523,917	-0.48(-4.04%)
Feb 13, 2008	11.76	11.90	11.59	11.88	463,342	+0.33(+2.86%)
Feb 12, 2008	11.90	11.93	11.52	11.55	397,887	-0.37(-3.10%)
Feb 11, 2008	12.26	12.31	11.81	11.92	348,714	-0.31(-2.53%)
Feb 08, 2008	12.51	12.62	12.10	12.23	225,027	-0.29(-2.32%)
Feb 07, 2008	12.11	12.53	11.96	12.52	402,366	+0.37(+3.05%)
Feb 06, 2008	12.30	12.54	12.07	12.15	193,090	-0.08(-0.65%)
Feb 05, 2008	12.45	12.64	12.20	12.23	330,566	-0.46(-3.62%)
Feb 04, 2008	12.84	12.86	12.46	12.69	252,717	-0.15(-1.17%)

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.