Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	42.97	43.17	42.77	43.06	2,404,535	+0.07(+0.15%)
May 27, 2016	42.74	43.00	43.00	43.00	1,942,385	+0.29(+0.68%)
May 26, 2016	42.77	42.79	42.41	42.71	2,738,357	+0.08(+0.20%)
May 25, 2016	42.34	42.80	42.34	42.62	2,506,893	+0.37(+0.87%)
May 24, 2016	42.00	42.50	41.95	42.26	3,448,813	+0.43(+1.03%)
May 23, 2016	42.12	42.19	41.79	41.82	1,800,710	-0.30(-0.71%)
May 20, 2016	42.10	42.43	41.94	42.12	2,736,290	+0.31(+0.74%)
May 19, 2016	41.35	42.06	41.27	41.81	3,900,500	+0.23(+0.54%)
May 18, 2016	41.71	41.98	41.28	41.59	3,704,748	-0.08(-0.20%)
May 17, 2016	42.19	42.55	40.95	41.67	7,598,578	+1.38(+3.42%)
May 16, 2016	39.98	40.42	39.88	40.29	4,226,317	+0.30(+0.75%)
May 13, 2016	39.93	40.28	39.78	39.99	2,590,165	-0.10(-0.26%)
May 12, 2016	39.97	40.29	39.81	40.10	2,669,407	+0.25(+0.64%)
May 11, 2016	39.59	40.54	39.52	39.84	3,547,553	+0.43(+1.10%)
May 10, 2016	38.96	39.41	38.80	39.41	2,231,825	+0.63(+1.62%)
May 09, 2016	38.95	39.21	38.75	38.78	1,855,895	-0.09(-0.24%)
May 06, 2016	38.34	39.06	38.21	38.88	1,495,641	+0.44(+1.15%)
May 05, 2016	38.14	38.50	38.01	38.44	1,155,132	+0.41(+1.09%)
May 04, 2016	38.30	38.66	37.90	38.02	1,708,249	-0.68(-1.75%)
May 03, 2016	38.77	38.93	38.39	38.70	1,421,586	-0.44(-1.13%)
May 02, 2016	38.66	39.18	38.60	39.14	1,369,716	+0.74(+1.93%)
Apr 29, 2016	38.40	38.51	37.78	38.40	2,161,520	-0.24(-0.63%)
Apr 28, 2016	38.71	39.20	38.53	38.64	1,651,450	-0.38(-0.96%)
Apr 27, 2016	38.80	39.18	38.51	39.02	1,267,566	+0.24(+0.63%)
Apr 26, 2016	39.24	39.30	38.72	38.77	1,991,693	-0.29(-0.74%)
Apr 25, 2016	39.14	39.28	38.97	39.06	1,598,974	-0.16(-0.41%)
Apr 22, 2016	39.39	39.39	38.99	39.22	1,487,956	-0.12(-0.31%)
Apr 21, 2016	38.94	39.41	38.87	39.35	1,780,073	+0.38(+0.99%)
Apr 20, 2016	38.87	39.11	38.76	38.96	1,325,571	+0.11(+0.29%)
Apr 19, 2016	38.64	39.17	38.60	38.85	1,748,513	+0.08(+0.22%)
Apr 18, 2016	38.21	38.90	38.11	38.76	1,637,582	+0.38(+0.98%)
Apr 15, 2016	38.26	38.43	38.12	38.39	1,536,968	+0.12(+0.32%)
Apr 14, 2016	38.34	38.55	38.34	38.27	1,436,251	+0.08(+0.22%)
Apr 13, 2016	37.08	38.47	37.07	38.18	2,659,193	+0.88(+2.36%)
Apr 12, 2016	37.04	37.37	36.92	37.30	1,057,666	+0.32(+0.86%)
Apr 11, 2016	37.40	37.54	36.93	36.98	1,118,239	-0.12(-0.33%)
Apr 08, 2016	37.24	37.51	36.97	37.10	1,178,936	+0.07(+0.18%)
Apr 07, 2016	37.43	37.63	36.83	37.04	1,464,050	-0.72(-1.91%)
Apr 06, 2016	36.87	37.77	36.76	37.76	1,669,481	+0.92(+2.50%)
Apr 05, 2016	37.28	37.43	36.78	36.84	2,025,463	-0.70(-1.87%)
Apr 04, 2016	37.84	38.02	37.35	37.54	3,152,298	-0.28(-0.74%)
Apr 01, 2016	37.12	37.89	37.07	37.83	3,045,501	+0.54(+1.45%)
Mar 31, 2016	37.44	37.52	37.11	37.29	3,359,574	-0.25(-0.67%)
Mar 30, 2016	37.76	37.97	37.32	37.54	837,358	-0.04(-0.10%)
Mar 29, 2016	36.82	37.63	36.59	37.58	1,166,215	+0.60(+1.62%)
Mar 28, 2016	37.00	37.16	36.62	36.98	1,360,221	+0.08(+0.23%)
Mar 24, 2016	36.64	36.89	36.89	36.89	1,061,801	-0.04(-0.10%)
Mar 23, 2016	37.33	37.42	36.84	36.93	1,661,712	-0.38(-1.03%)
Mar 22, 2016	37.02	37.46	36.91	37.31	1,659,030	+0.22(+0.58%)
Mar 21, 2016	37.49	37.56	37.09	37.10	2,321,977	-0.51(-1.34%)
Mar 18, 2016	36.80	37.88	36.74	37.60	2,676,530	+0.84(+2.29%)
Mar 17, 2016	36.55	36.90	36.11	36.76	2,025,992	+0.29(+0.80%)
Mar 16, 2016	35.64	36.59	35.57	36.47	2,090,604	+0.65(+1.80%)
Mar 15, 2016	36.11	36.22	35.63	35.83	1,132,273	-0.68(-1.87%)
Mar 14, 2016	36.47	36.65	35.94	36.51	993,548	-0.20(-0.54%)
Mar 11, 2016	35.96	36.75	35.85	36.71	1,621,662	+1.17(+3.29%)
Mar 10, 2016	35.71	36.03	35.20	35.54	1,726,025	-0.14(-0.39%)
Mar 09, 2016	35.85	35.93	35.52	35.68	1,725,635	+0.04(+0.11%)
Mar 08, 2016	36.46	36.61	35.56	35.64	1,925,334	-1.25(-3.40%)
Mar 07, 2016	36.53	37.13	36.45	36.89	1,305,554	+0.08(+0.23%)
Mar 04, 2016	36.62	37.03	36.52	36.81	1,202,307	+0.13(+0.36%)
Mar 03, 2016	36.42	36.71	36.25	36.68	1,011,915	+0.15(+0.41%)
Mar 02, 2016	36.01	36.74	35.94	36.53	3,860,860	+0.42(+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.