Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	68.83	69.81	68.55	69.52	2,372,102	+0.75(+1.09%)
Nov 29, 2018	68.45	69.36	68.45	68.77	2,674,156	+0.09(+0.13%)
Nov 28, 2018	67.09	68.69	66.72	68.69	2,704,057	+2.04(+3.06%)
Nov 27, 2018	66.18	66.80	66.02	66.65	2,636,621	+0.11(+0.16%)
Nov 26, 2018	66.25	66.59	65.72	66.54	2,493,043	+1.00(+1.52%)
Nov 23, 2018	64.42	65.93	64.42	65.54	1,430,088	+0.47(+0.72%)
Nov 21, 2018		65.07	65.07	65.07	0	+0.19(+0.30%)
Nov 20, 2018	63.66	65.76	62.39	64.88	8,520,195	+4.72(+7.84%)
Nov 19, 2018	62.14	62.42	59.96	60.16	3,528,994	-2.29(-3.66%)
Nov 16, 2018	61.86	63.04	61.86	62.45	3,083,816	+0.26(+0.42%)
Nov 15, 2018	60.85	62.41	60.10	62.19	4,002,509	+1.20(+1.97%)
Nov 14, 2018	62.11	62.31	60.81	60.99	5,049,908	-0.84(-1.35%)
Nov 13, 2018	62.07	62.91	61.44	61.83	2,306,598	-0.15(-0.25%)
Nov 12, 2018	63.57	63.66	61.93	61.98	3,121,967	-2.66(-4.12%)
Nov 09, 2018	64.96	65.11	64.09	64.64	2,678,163	-0.50(-0.77%)
Nov 08, 2018	65.33	65.69	64.75	65.14	2,544,028	-0.45(-0.69%)
Nov 07, 2018	63.91	65.71	63.69	65.59	2,781,947	+2.19(+3.46%)
Nov 06, 2018	63.46	63.82	63.10	63.40	2,380,277	+0.07(+0.11%)
Nov 05, 2018	63.45	63.80	62.68	63.33	2,266,972	-0.02(-0.03%)
Nov 02, 2018	63.23	64.01	62.88	63.35	2,364,505	+0.68(+1.09%)
Nov 01, 2018	62.53	62.79	62.06	62.67	1,958,996	+0.41(+0.66%)
Oct 31, 2018	61.84	63.40	61.68	62.26	3,976,385	+1.11(+1.81%)
Oct 30, 2018	59.91	61.23	59.27	61.15	3,201,849	+1.50(+2.51%)
Oct 29, 2018	61.16	61.66	58.74	59.65	3,038,624	-0.62(-1.04%)
Oct 26, 2018	59.40	60.64	58.74	60.28	3,246,785	+0.12(+0.19%)
Oct 25, 2018	59.09	60.43	58.68	60.16	3,453,230	+1.42(+2.42%)
Oct 24, 2018	60.46	61.27	58.63	58.74	3,482,289	-1.54(-2.55%)
Oct 23, 2018	60.37	60.66	58.98	60.28	4,391,377	-1.49(-2.41%)
Oct 22, 2018	62.16	62.31	61.06	61.77	2,318,541	-0.18(-0.29%)
Oct 19, 2018	63.24	63.65	61.73	61.95	2,516,651	-1.23(-1.95%)
Oct 18, 2018	64.50	64.57	62.70	63.18	2,421,982	-1.39(-2.16%)
Oct 17, 2018	64.55	64.82	63.72	64.57	2,072,194	-0.25(-0.39%)
Oct 16, 2018	63.66	64.93	63.41	64.82	1,944,261	+1.76(+2.79%)
Oct 15, 2018	63.34	63.76	62.81	63.07	1,667,943	-0.59(-0.92%)
Oct 12, 2018	63.52	64.41	62.75	63.65	3,818,737	+1.30(+2.08%)
Oct 11, 2018	64.04	64.35	62.09	62.35	3,772,024	-1.71(-2.67%)
Oct 10, 2018	66.70	66.70	64.01	64.06	3,179,925	-2.63(-3.95%)
Oct 09, 2018	66.63	66.90	66.02	66.70	2,267,825	-0.09(-0.13%)
Oct 08, 2018	67.23	67.31	66.27	66.78	2,267,999	-0.77(-1.14%)
Oct 05, 2018	67.91	68.40	66.74	67.55	2,473,464	-0.35(-0.51%)
Oct 04, 2018	69.11	69.31	67.73	67.90	3,082,288	-1.40(-2.02%)
Oct 03, 2018	68.88	69.54	68.80	69.30	3,333,400	+0.42(+0.61%)
Oct 02, 2018	68.46	68.93	68.21	68.88	2,723,906	+0.40(+0.59%)
Oct 01, 2018	67.92	68.78	67.88	68.48	2,952,893	+0.83(+1.23%)
Sep 28, 2018	67.78	68.08	67.56	67.64	2,344,377	-0.25(-0.37%)
Sep 27, 2018	67.68	67.94	67.22	67.89	1,649,475	+0.45(+0.67%)
Sep 26, 2018	67.67	68.07	67.17	67.44	1,908,918	-0.05(-0.07%)
Sep 25, 2018	67.29	67.92	67.04	67.49	2,179,775	+0.41(+0.61%)
Sep 24, 2018	67.77	67.77	66.83	67.07	2,433,618	-0.74(-1.09%)
Sep 21, 2018	68.49	68.52	67.66	67.81	3,253,345	-0.39(-0.58%)
Sep 20, 2018	66.86	68.23	66.83	68.21	2,988,482	+1.51(+2.26%)
Sep 19, 2018	66.20	66.78	66.04	66.70	1,234,130	+0.60(+0.91%)
Sep 18, 2018	66.26	66.42	65.60	66.10	1,856,748	-0.14(-0.22%)
Sep 17, 2018	66.78	66.80	66.16	66.24	1,894,492	+0.22(+0.33%)
Sep 14, 2018	66.43	66.56	65.74	66.02	1,523,636	-0.46(-0.69%)
Sep 13, 2018	65.30	66.80	65.19	66.48	2,596,564	+1.36(+2.09%)
Sep 12, 2018	64.82	65.21	64.49	65.12	1,173,660	+0.28(+0.43%)
Sep 11, 2018	64.92	65.26	64.72	64.84	1,748,665	-0.30(-0.46%)
Sep 10, 2018	65.03	65.60	64.94	65.14	2,154,269	+0.51(+0.79%)
Sep 07, 2018	64.39	65.04	64.27	64.63	1,653,370	+0.04(+0.06%)
Sep 06, 2018	64.25	64.77	64.08	64.59	1,075,763	+0.38(+0.60%)
Sep 05, 2018	64.51	64.63	64.02	64.21	1,939,330	-0.30(-0.46%)

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.