Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2007	15.24	15.27	14.85	14.88	399,349	-0.28(-1.85%)
Jun 28, 2007	15.27	15.30	15.10	15.16	454,720	-0.10(-0.66%)
Jun 27, 2007	14.81	15.32	14.81	15.26	454,476	+0.34(+2.28%)
Jun 26, 2007	15.05	15.05	14.75	14.92	679,307	-0.10(-0.67%)
Jun 25, 2007	15.00	15.24	14.92	15.02	415,596	-0.01(-0.07%)
Jun 22, 2007	15.05	15.12	14.81	15.03	789,593	-0.06(-0.40%)
Jun 21, 2007	14.73	15.15	14.66	15.09	641,701	+0.05(+0.33%)
Jun 20, 2007	15.29	15.36	14.99	15.04	357,800	-0.21(-1.38%)
Jun 19, 2007	15.20	15.31	14.97	15.25	317,000	+0.04(+0.26%)
Jun 18, 2007	15.34	15.37	15.07	15.21	459,800	-0.12(-0.78%)
Jun 15, 2007	15.39	15.45	15.27	15.33	525,500	+0.11(+0.72%)
Jun 14, 2007	14.96	15.32	14.91	15.22	575,000	+0.30(+2.01%)
Jun 13, 2007	14.76	14.98	14.66	14.92	403,200	+0.19(+1.29%)
Jun 12, 2007	14.84	14.96	14.68	14.73	360,500	-0.22(-1.47%)
Jun 11, 2007	15.04	15.15	14.93	14.95	493,340	-0.16(-1.06%)
Jun 08, 2007	14.70	15.21	14.70	15.11	471,622	+0.41(+2.79%)
Jun 07, 2007	14.64	14.75	14.51	14.70	522,367	-0.05(-0.34%)
Jun 06, 2007	14.79	14.91	14.63	14.75	406,684	-0.16(-1.07%)
Jun 05, 2007	15.01	15.09	14.60	14.91	676,601	-0.18(-1.19%)
Jun 04, 2007	14.81	15.24	14.81	15.09	502,955	+0.28(+1.89%)
Jun 01, 2007	14.76	14.94	14.74	14.81	614,792	+0.11(+0.75%)
May 31, 2007	14.60	14.96	14.55	14.70	642,799	+0.10(+0.68%)
May 30, 2007	14.58	14.65	14.32	14.60	507,366	-0.09(-0.61%)
May 29, 2007	14.53	14.75	14.53	14.69	330,971	+0.17(+1.17%)
May 25, 2007	14.43	14.63	14.30	14.52	304,330	+0.09(+0.62%)
May 24, 2007	14.40	14.60	14.29	14.43	540,117	-0.01(-0.07%)
May 23, 2007	14.62	14.69	14.43	14.44	401,028	-0.18(-1.23%)
May 22, 2007	14.50	14.69	14.45	14.62	473,815	+0.06(+0.41%)
May 21, 2007	14.24	14.68	14.24	14.56	554,318	+0.05(+0.34%)
May 18, 2007	14.84	14.84	14.36	14.51	587,979	-0.26(-1.76%)
May 17, 2007	14.69	14.84	14.52	14.77	1,161,118	+0.01(+0.07%)
May 16, 2007	14.79	15.36	14.75	14.76	1,561,261	-0.65(-4.22%)
May 15, 2007	15.32	15.66	15.32	15.41	639,619	+0.15(+0.98%)
May 14, 2007	15.54	15.58	15.21	15.26	342,589	-0.24(-1.55%)
May 11, 2007	15.42	15.52	15.16	15.50	183,446	+0.40(+2.65%)
May 10, 2007	15.27	15.38	15.03	15.10	457,842	-0.26(-1.69%)
May 09, 2007	15.14	15.41	15.14	15.36	233,459	+0.10(+0.66%)
May 08, 2007	15.17	15.30	15.03	15.26	360,797	+0.06(+0.39%)
May 07, 2007	15.20	15.47	15.12	15.20	286,473	-0.08(-0.52%)
May 04, 2007	15.33	15.33	15.18	15.28	271,607	-0.04(-0.26%)
May 03, 2007	15.25	15.47	15.25	15.32	377,320	+0.03(+0.20%)
May 02, 2007	15.07	15.41	15.07	15.29	286,018	+0.20(+1.33%)
May 01, 2007	15.03	15.29	15.02	15.09	557,765	+0.04(+0.27%)
Apr 30, 2007	15.37	15.37	14.98	15.05	468,806	-0.33(-2.15%)
Apr 27, 2007	15.51	15.55	15.29	15.38	221,883	-0.13(-0.84%)
Apr 26, 2007	15.49	15.59	15.33	15.51	231,373	+0.00(+0.00%)
Apr 25, 2007	15.53	15.55	15.22	15.51	636,035	+0.05(+0.32%)
Apr 24, 2007	15.56	15.66	15.44	15.46	304,898	-0.10(-0.64%)
Apr 23, 2007	15.59	15.69	15.52	15.56	303,625	-0.09(-0.58%)
Apr 20, 2007	15.74	15.75	15.54	15.65	327,681	+0.10(+0.64%)
Apr 19, 2007	15.73	15.75	15.46	15.55	301,733	-0.21(-1.33%)
Apr 18, 2007	15.50	15.83	15.50	15.76	274,247	+0.16(+1.03%)
Apr 17, 2007	15.81	15.81	15.51	15.60	353,563	-0.25(-1.58%)
Apr 16, 2007	15.87	15.91	15.68	15.85	272,615	+0.03(+0.19%)
Apr 13, 2007	15.65	15.84	15.45	15.82	234,166	+0.11(+0.70%)
Apr 12, 2007	15.54	15.73	15.41	15.71	265,730	+0.14(+0.90%)
Apr 11, 2007	15.78	15.84	15.48	15.57	222,196	-0.18(-1.14%)
Apr 10, 2007	15.71	15.86	15.61	15.75	262,355	+0.03(+0.19%)
Apr 09, 2007	15.75	15.83	15.55	15.72	265,800	-0.05(-0.32%)
Apr 05, 2007	15.66	15.88	15.62	15.77	479,734	+0.05(+0.32%)
Apr 04, 2007	15.97	16.00	15.61	15.72	1,157,326	+0.36(+2.34%)
Apr 03, 2007	15.33	15.49	15.27	15.36	373,651	+0.04(+0.26%)

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.