Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	10.42	10.45	10.27	10.29	473,807	-0.06(-0.58%)
Nov 29, 2007	10.20	10.39	10.20	10.35	242,292	+0.15(+1.47%)
Nov 28, 2007	10.00	10.28	9.940	10.20	748,449	+0.28(+2.82%)
Nov 27, 2007	9.910	10.09	9.830	9.920	505,366	+0.02(+0.20%)
Nov 26, 2007	9.990	10.15	9.770	9.900	500,284	-0.07(-0.70%)
Nov 23, 2007	9.850	10.13	9.850	9.970	156,662	+0.17(+1.73%)
Nov 21, 2007	9.720	9.850	9.530	9.800	350,250	+0.04(+0.41%)
Nov 20, 2007	9.490	9.760	9.400	9.760	428,441	+0.25(+2.63%)
Nov 19, 2007	9.600	9.650	9.430	9.510	332,722	-0.19(-1.96%)
Nov 16, 2007	9.930	9.930	9.540	9.700	323,256	-0.21(-2.12%)
Nov 15, 2007	10.03	10.15	9.830	9.910	253,602	-0.17(-1.69%)
Nov 14, 2007	10.16	10.22	9.960	10.08	218,232	-0.06(-0.59%)
Nov 13, 2007	9.910	10.14	9.860	10.14	189,845	+0.34(+3.47%)
Nov 12, 2007	9.740	9.970	9.650	9.800	265,873	+0.04(+0.41%)
Nov 09, 2007	9.390	9.840	9.280	9.760	265,989	+0.22(+2.31%)
Nov 08, 2007	9.780	9.910	8.910	9.540	472,175	-0.17(-1.75%)
Nov 07, 2007	10.01	10.09	9.660	9.710	294,696	-0.44(-4.33%)
Nov 06, 2007	10.21	10.27	9.950	10.15	168,947	+0.00(+0.00%)
Nov 05, 2007	10.36	10.48	10.15	10.15	194,264	-0.30(-2.87%)
Nov 02, 2007	10.38	10.45	10.08	10.45	324,839	+0.18(+1.75%)
Nov 01, 2007	10.85	10.91	10.24	10.27	326,869	-0.67(-6.12%)
Oct 31, 2007	10.72	11.00	10.62	10.94	294,154	+0.16(+1.48%)
Oct 30, 2007	10.65	10.93	10.57	10.78	296,795	+0.10(+0.94%)
Oct 29, 2007	10.63	10.83	10.59	10.68	138,591	+0.07(+0.66%)
Oct 26, 2007	10.59	10.71	10.38	10.61	333,168	+0.16(+1.53%)
Oct 25, 2007	11.06	11.08	10.40	10.45	457,380	-0.55(-5.00%)
Oct 24, 2007	11.32	11.34	10.85	11.00	323,594	-0.36(-3.17%)
Oct 23, 2007	11.30	11.43	11.12	11.36	185,343	+0.16(+1.43%)
Oct 22, 2007	10.89	11.26	10.79	11.20	293,100	+0.29(+2.66%)
Oct 19, 2007	11.39	11.39	10.91	10.91	282,953	-0.48(-4.21%)
Oct 18, 2007	11.47	11.53	11.34	11.39	272,220	-0.13(-1.13%)
Oct 17, 2007	11.54	11.71	11.45	11.52	328,032	+0.07(+0.61%)
Oct 16, 2007	11.30	11.55	11.30	11.45	383,977	+0.15(+1.33%)
Oct 15, 2007	11.40	11.56	11.25	11.30	307,734	-0.12(-1.05%)
Oct 12, 2007	11.47	11.57	11.36	11.42	203,426	+0.00(+0.00%)
Oct 11, 2007	11.74	11.75	11.42	11.42	305,497	-0.24(-2.06%)
Oct 10, 2007	11.86	11.86	11.52	11.66	221,997	-0.20(-1.69%)
Oct 09, 2007	11.89	11.94	11.71	11.86	246,067	+0.02(+0.17%)
Oct 08, 2007	12.02	12.14	11.83	11.84	199,451	-0.23(-1.91%)
Oct 05, 2007	12.08	12.16	11.91	12.07	272,938	+0.12(+1.00%)
Oct 04, 2007	12.06	12.16	11.84	11.95	186,838	-0.04(-0.33%)
Oct 03, 2007	12.23	12.23	11.90	11.99	294,632	-0.26(-2.12%)
Oct 02, 2007	12.09	12.38	12.09	12.25	235,201	+0.17(+1.41%)
Oct 01, 2007	11.43	12.19	11.38	12.08	346,234	+0.67(+5.87%)
Sep 28, 2007	11.50	11.55	11.38	11.41	295,336	-0.10(-0.87%)
Sep 27, 2007	11.43	11.53	11.34	11.51	326,520	+0.11(+0.96%)
Sep 26, 2007	11.66	11.77	11.35	11.40	253,662	-0.19(-1.64%)
Sep 25, 2007	11.83	11.83	11.47	11.59	399,493	-0.29(-2.44%)
Sep 24, 2007	12.17	12.19	11.74	11.88	366,393	-0.27(-2.22%)
Sep 21, 2007	12.15	12.18	12.03	12.15	416,752	+0.10(+0.83%)
Sep 20, 2007	12.09	12.13	11.85	12.05	325,266	-0.08(-0.66%)
Sep 19, 2007	12.11	12.31	12.00	12.13	299,591	+0.14(+1.17%)
Sep 18, 2007	11.69	11.99	11.38	11.99	559,460	+0.37(+3.18%)
Sep 17, 2007	11.64	11.64	11.51	11.62	519,811	-0.07(-0.60%)
Sep 14, 2007	11.78	11.86	11.62	11.69	339,961	-0.24(-2.01%)
Sep 13, 2007	11.90	12.06	11.67	11.93	347,360	+0.05(+0.42%)
Sep 12, 2007	12.32	12.32	11.88	11.88	283,850	-0.46(-3.73%)
Sep 11, 2007	12.24	12.48	12.21	12.34	230,797	+0.14(+1.15%)
Sep 10, 2007	12.50	12.55	12.15	12.20	402,343	-0.26(-2.09%)
Sep 07, 2007	12.49	12.49	12.28	12.46	634,688	-0.23(-1.81%)
Sep 06, 2007	12.22	12.69	12.20	12.69	918,561	+0.49(+4.02%)
Sep 05, 2007	11.76	12.28	11.76	12.20	897,827	+0.36(+3.04%)

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.