TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	11.54	11.57	11.21	11.40	340,000	-0.19(-1.64%)
May 27, 2004	11.20	11.66	11.12	11.59	1,038,000	+0.41(+3.67%)
May 26, 2004	10.64	11.27	10.55	11.18	624,200	+0.43(+4.00%)
May 25, 2004	10.50	10.78	10.27	10.75	474,600	+0.07(+0.66%)
May 24, 2004	10.54	10.80	10.41	10.68	405,300	+0.23(+2.20%)
May 21, 2004	10.54	10.65	10.35	10.45	791,000	-0.07(-0.67%)
May 20, 2004	10.53	10.86	10.33	10.52	708,100	+0.07(+0.67%)
May 19, 2004	10.20	10.75	10.10	10.45	602,500	+0.26(+2.55%)
May 18, 2004	10.02	10.27	9.920	10.19	525,300	+0.16(+1.60%)
May 17, 2004	10.28	10.29	9.750	10.03	969,300	-0.36(-3.46%)
May 14, 2004	10.09	10.43	9.250	10.39	4,155,900	-0.91(-8.05%)
May 13, 2004	11.44	11.55	11.21	11.30	325,100	-0.31(-2.67%)
May 12, 2004	11.69	11.79	11.10	11.61	322,100	-0.16(-1.36%)
May 11, 2004	11.40	11.80	11.40	11.77	273,800	+0.52(+4.62%)
May 10, 2004	11.50	11.62	10.95	11.25	407,600	-0.33(-2.85%)
May 07, 2004	11.80	12.22	11.51	11.58	417,100	-0.17(-1.45%)
May 06, 2004	11.60	12.03	11.25	11.75	622,200	-0.03(-0.25%)
May 05, 2004	11.46	12.18	11.44	11.78	602,700	+0.15(+1.29%)
May 04, 2004	11.24	11.88	11.10	11.63	466,200	+0.38(+3.38%)
May 03, 2004	11.31	11.59	10.89	11.25	776,700	+0.14(+1.26%)
Apr 30, 2004	11.58	11.70	10.90	11.11	1,139,400	-0.45(-3.89%)
Apr 29, 2004	11.68	12.00	11.10	11.56	655,300	-0.22(-1.87%)
Apr 28, 2004	12.00	12.15	11.44	11.78	641,400	-0.43(-3.52%)
Apr 27, 2004	12.85	13.12	11.62	12.21	2,241,600	-0.38(-3.02%)
Apr 26, 2004	12.40	12.93	12.25	12.59	1,476,500	+0.29(+2.36%)
Apr 23, 2004	12.18	12.45	11.80	12.30	793,500	+0.35(+2.93%)
Apr 22, 2004	12.06	12.25	11.60	11.95	534,600	-0.10(-0.83%)
Apr 21, 2004	11.62	12.24	11.59	12.05	781,100	+0.40(+3.43%)
Apr 20, 2004	12.15	12.45	11.39	11.65	695,600	-0.35(-2.92%)
Apr 19, 2004	11.75	12.09	11.45	12.00	560,400	+0.25(+2.13%)
Apr 16, 2004	12.05	12.10	11.46	11.75	648,000	-0.23(-1.92%)
Apr 15, 2004	12.80	12.92	11.88	11.98	925,100	-0.77(-6.04%)
Apr 14, 2004	13.09	13.50	12.71	12.75	727,400	-0.81(-5.97%)
Apr 13, 2004	13.82	14.15	13.30	13.56	436,700	-0.44(-3.14%)
Apr 12, 2004	13.89	14.32	13.88	14.00	343,600	+0.17(+1.23%)
Apr 08, 2004	14.77	14.89	13.67	13.83	543,900	-0.17(-1.21%)
Apr 07, 2004	13.88	14.07	13.65	14.00	529,500	+0.16(+1.16%)
Apr 06, 2004	14.12	14.25	13.53	13.84	773,600	-0.50(-3.49%)
Apr 05, 2004	13.88	14.35	13.63	14.34	427,100	+0.60(+4.37%)
Apr 02, 2004	13.68	14.03	13.51	13.74	724,200	+0.47(+3.54%)
Apr 01, 2004	12.49	13.40	12.45	13.27	809,900	+0.79(+6.33%)
Mar 31, 2004	12.40	12.60	12.02	12.48	890,700	+0.18(+1.46%)
Mar 30, 2004	11.65	12.40	11.61	12.30	1,606,200	+0.58(+4.95%)
Mar 29, 2004	11.73	12.01	11.52	11.72	733,000	+0.26(+2.27%)
Mar 26, 2004	11.72	11.91	11.44	11.46	1,626,200	-0.16(-1.38%)
Mar 25, 2004	12.76	12.87	11.22	11.62	4,135,700	-1.24(-9.64%)
Mar 24, 2004	13.03	13.21	12.46	12.86	490,800	+0.09(+0.70%)
Mar 23, 2004	13.12	13.30	12.04	12.77	1,171,300	-0.25(-1.92%)
Mar 22, 2004	13.29	13.36	12.54	13.02	466,500	-0.39(-2.91%)
Mar 19, 2004	13.75	13.80	13.22	13.41	557,800	-0.17(-1.25%)
Mar 18, 2004	13.75	13.81	13.10	13.58	527,100	-0.10(-0.73%)
Mar 17, 2004	13.53	14.05	13.41	13.68	1,437,600	+0.19(+1.41%)
Mar 16, 2004	13.50	14.05	13.10	13.49	1,230,100	+0.06(+0.45%)
Mar 15, 2004	14.15	14.32	13.13	13.43	425,400	-0.88(-6.15%)
Mar 12, 2004	13.59	14.32	13.54	14.31	600,600	+0.86(+6.39%)
Mar 11, 2004	13.65	13.68	13.30	13.45	600,900	-0.20(-1.47%)
Mar 10, 2004	13.90	14.15	13.26	13.65	641,100	-0.25(-1.80%)
Mar 09, 2004	14.76	14.91	13.87	13.90	739,500	-0.98(-6.59%)
Mar 08, 2004	15.35	15.59	14.85	14.88	296,100	-0.51(-3.31%)
Mar 05, 2004	15.50	15.95	15.35	15.39	232,800	-0.35(-2.22%)
Mar 04, 2004	15.33	15.88	15.18	15.74	312,700	+0.58(+3.83%)
Mar 03, 2004	15.65	15.93	15.11	15.16	448,700	-0.66(-4.17%)
Mar 02, 2004	15.69	16.05	15.45	15.82	846,900	+0.37(+2.39%)

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.