Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	65.68	66.27	64.96	65.94	1,996,569	+0.52(+0.80%)
Nov 29, 2017	67.14	67.46	65.19	65.42	1,999,468	-1.81(-2.69%)
Nov 28, 2017	66.24	67.55	66.11	67.23	2,597,214	+1.22(+1.85%)
Nov 27, 2017	65.92	66.18	65.87	66.01	1,511,302	-0.05(-0.07%)
Nov 24, 2017	65.56	66.08	65.50	66.05	1,066,226	+0.64(+0.98%)
Nov 22, 2017	65.84	66.00	65.04	65.42	3,193,949	-1.16(-1.75%)
Nov 21, 2017	66.71	67.44	64.47	66.58	5,597,319	-0.05(-0.07%)
Nov 20, 2017	65.98	66.88	65.68	66.63	4,344,373	+1.11(+1.70%)
Nov 17, 2017	65.26	65.80	65.04	65.51	1,914,359	+0.05(+0.07%)
Nov 16, 2017	64.28	65.66	64.24	65.46	2,381,935	+1.36(+2.12%)
Nov 15, 2017	64.08	64.34	63.72	64.10	2,144,501	-0.14(-0.22%)
Nov 14, 2017	63.79	64.57	63.70	64.24	2,547,667	+0.31(+0.49%)
Nov 13, 2017	63.28	64.18	63.09	63.93	1,613,275	+0.30(+0.48%)
Nov 10, 2017	64.14	64.36	63.52	63.63	1,789,852	-0.63(-0.98%)
Nov 09, 2017	64.68	64.74	63.72	64.25	1,748,411	-0.61(-0.94%)
Nov 08, 2017	64.85	65.07	64.54	64.86	1,026,540	-0.13(-0.21%)
Nov 07, 2017	65.06	65.37	64.80	65.00	1,004,331	+0.03(+0.04%)
Nov 06, 2017	65.02	65.19	64.64	64.97	1,045,561	-0.14(-0.22%)
Nov 03, 2017	64.84	65.40	64.77	65.11	1,125,950	+0.23(+0.35%)
Nov 02, 2017	64.84	65.12	64.58	64.88	1,949,790	+0.10(+0.16%)
Nov 01, 2017	64.95	65.18	64.61	64.78	1,425,958	-0.01(-0.01%)
Oct 31, 2017	64.51	64.92	64.32	64.79	1,695,225	+0.51(+0.80%)
Oct 30, 2017	64.57	64.69	63.90	64.27	888,972	-0.46(-0.71%)
Oct 27, 2017	64.58	64.77	64.20	64.73	1,513,109	+0.25(+0.38%)
Oct 26, 2017	64.31	64.60	64.00	64.48	1,489,122	+0.30(+0.47%)
Oct 25, 2017	64.66	65.25	63.84	64.18	1,884,844	+0.07(+0.10%)
Oct 24, 2017	64.10	64.33	63.69	64.11	2,074,472	+0.29(+0.45%)
Oct 23, 2017	64.24	64.45	63.74	63.83	1,331,004	-0.22(-0.34%)
Oct 20, 2017	63.99	64.31	63.87	64.04	1,581,484	+0.35(+0.55%)
Oct 19, 2017	63.27	63.78	62.91	63.69	1,427,135	+0.42(+0.66%)
Oct 18, 2017	63.22	63.41	62.92	63.27	1,208,042	+0.30(+0.48%)
Oct 17, 2017	63.50	63.50	62.84	62.97	1,797,500	-0.75(-1.18%)
Oct 16, 2017	64.00	64.16	63.59	63.72	1,547,197	-0.08(-0.12%)
Oct 13, 2017	64.41	64.59	63.70	63.80	990,364	-0.52(-0.81%)
Oct 12, 2017	63.47	64.38	63.37	64.32	1,527,808	+0.88(+1.38%)
Oct 11, 2017	63.50	63.78	63.18	63.44	1,884,619	+0.02(+0.03%)
Oct 10, 2017	63.50	63.67	63.06	63.43	1,200,279	+0.04(+0.06%)
Oct 09, 2017	63.32	63.59	62.87	63.39	1,619,491	+0.19(+0.30%)
Oct 06, 2017	62.55	63.22	62.53	63.20	1,475,417	+0.63(+1.00%)
Oct 05, 2017	62.71	62.84	62.40	62.57	2,072,872	-0.12(-0.20%)
Oct 04, 2017	62.05	62.73	62.05	62.69	782,942	+0.65(+1.04%)
Oct 03, 2017	61.96	62.65	61.96	62.05	1,277,884	+0.27(+0.43%)
Oct 02, 2017	61.23	61.97	61.15	61.78	1,778,622	+0.76(+1.25%)
Sep 29, 2017	60.82	61.09	60.56	61.01	1,760,150	+0.21(+0.34%)
Sep 28, 2017	61.06	61.41	60.80	60.81	1,185,041	-0.39(-0.64%)
Sep 27, 2017	61.08	61.45	60.88	61.20	1,338,962	+0.27(+0.44%)
Sep 26, 2017	61.44	61.68	60.74	60.93	1,699,671	-0.59(-0.96%)
Sep 25, 2017	62.54	62.63	61.42	61.52	1,937,991	-1.00(-1.60%)
Sep 22, 2017	62.58	62.98	62.45	62.52	1,363,918	-0.13(-0.21%)
Sep 21, 2017	62.61	62.86	62.37	62.65	920,455	-0.16(-0.26%)
Sep 20, 2017	63.02	63.07	62.51	62.81	1,247,926	-0.08(-0.12%)
Sep 19, 2017	62.96	63.15	62.73	62.89	1,302,637	+0.09(+0.14%)
Sep 18, 2017	62.81	63.01	62.44	62.80	1,643,556	+0.11(+0.18%)
Sep 15, 2017	62.42	62.85	62.36	62.69	2,415,842	+0.27(+0.43%)
Sep 14, 2017	62.07	62.60	61.93	62.42	1,558,343	+0.23(+0.37%)
Sep 13, 2017	62.64	62.93	62.16	62.19	2,149,201	-0.67(-1.06%)
Sep 12, 2017	62.98	63.12	62.62	62.86	1,138,645	+0.03(+0.05%)
Sep 11, 2017	62.25	62.98	62.14	62.83	1,862,434	+1.04(+1.68%)
Sep 08, 2017	61.92	62.42	61.61	61.79	1,671,368	-0.11(-0.18%)
Sep 07, 2017	61.63	62.01	61.29	61.91	1,131,920	+0.41(+0.66%)
Sep 06, 2017		61.59	60.87	61.50	1,025,388	+0.40(+0.65%)
Sep 05, 2017	60.84	61.28	60.64	61.10	958,154	-0.09(-0.14%)

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.