Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	9.310	9.420	8.770	8.940	1,035,027	-0.29(-3.14%)
Feb 25, 2011	8.820	9.370	8.743	9.230	1,012,144	+0.52(+5.97%)
Feb 24, 2011	8.280	8.780	8.190	8.710	1,194,789	+0.42(+5.07%)
Feb 23, 2011	8.560	8.640	7.970	8.290	1,519,213	-0.30(-3.44%)
Feb 22, 2011	8.950	9.080	8.580	8.585	1,184,576	-0.50(-5.56%)
Feb 18, 2011	9.230	9.390	8.970	9.090	1,143,033	-0.07(-0.76%)
Feb 17, 2011	9.580	9.640	9.130	9.160	1,588,680	-0.30(-3.17%)
Feb 16, 2011	8.810	9.850	8.500	9.460	3,632,949	+1.29(+15.79%)
Feb 15, 2011	8.710	8.730	8.130	8.170	1,276,321	-0.48(-5.55%)
Feb 14, 2011	8.600	8.700	8.530	8.650	1,061,426	+0.25(+2.98%)
Feb 11, 2011	8.240	8.470	8.221	8.400	1,036,096	+0.10(+1.20%)
Feb 10, 2011	7.750	8.330	7.610	8.300	2,808,192	+0.48(+6.14%)
Feb 09, 2011	7.590	7.990	7.500	7.820	3,666,410	+1.10(+16.37%)
Feb 08, 2011	6.730	6.749	6.610	6.720	430,253	-0.03(-0.44%)
Feb 07, 2011	6.730	6.835	6.670	6.750	289,651	+0.04(+0.60%)
Feb 04, 2011	6.800	6.800	6.610	6.710	308,654	-0.06(-0.89%)
Feb 03, 2011	6.630	6.800	6.560	6.770	437,379	+0.11(+1.65%)
Feb 02, 2011	6.800	6.810	6.650	6.660	353,271	-0.14(-2.06%)
Feb 01, 2011	6.680	6.860	6.560	6.800	401,094	+0.21(+3.19%)
Jan 31, 2011	6.540	6.670	6.470	6.590	1,661,177	+0.05(+0.76%)
Jan 28, 2011	6.720	6.790	6.500	6.540	559,338	-0.21(-3.11%)
Jan 27, 2011	6.590	6.830	6.550	6.750	516,637	+0.17(+2.51%)
Jan 26, 2011	6.540	6.590	6.410	6.585	649,219	+0.08(+1.15%)
Jan 25, 2011	6.500	6.530	6.370	6.510	378,649	-0.04(-0.61%)
Jan 24, 2011	6.470	6.610	6.410	6.550	548,853	+0.13(+2.02%)
Jan 21, 2011	6.450	6.560	6.390	6.420	482,029	+0.05(+0.78%)
Jan 20, 2011	6.290	6.380	6.180	6.370	592,994	+0.03(+0.47%)
Jan 19, 2011	6.490	6.490	6.270	6.340	593,740	-0.12(-1.82%)
Jan 18, 2011	6.390	6.610	6.330	6.457	670,588	+0.13(+2.01%)
Jan 14, 2011	6.010	6.440	6.010	6.330	891,266	+0.34(+5.68%)
Jan 13, 2011	5.900	6.010	5.850	5.990	598,094	+0.07(+1.14%)
Jan 12, 2011	5.890	5.950	5.820	5.923	535,077	+0.11(+1.85%)
Jan 11, 2011	5.810	5.950	5.780	5.815	449,220	+0.06(+1.00%)
Jan 10, 2011	5.730	5.770	5.640	5.758	697,954	+0.05(+0.83%)
Jan 07, 2011	5.730	5.770	5.640	5.710	414,466	+0.01(+0.18%)
Jan 06, 2011	5.700	5.750	5.630	5.700	846,805	-0.01(-0.18%)
Jan 05, 2011	5.890	5.950	5.630	5.710	771,966	-0.18(-3.06%)
Jan 04, 2011	6.020	6.030	5.800	5.890	657,162	-0.08(-1.26%)
Jan 03, 2011	5.970	6.010	5.900	5.965	535,619	+0.05(+0.93%)
Dec 31, 2010	5.960	5.970	5.890	5.910	247,529	-0.06(-1.01%)
Dec 30, 2010	6.000	6.010	5.950	5.970	251,477	-0.02(-0.33%)
Dec 29, 2010	5.960	5.990	5.840	5.990	1,434,937	+0.03(+0.50%)
Dec 28, 2010	6.020	6.020	5.920	5.960	322,697	-0.04(-0.67%)
Dec 27, 2010	5.960	6.020	5.920	6.000	427,774	+0.00(+0.08%)
Dec 23, 2010	6.000	6.050	5.950	5.995	771,803	+0.01(+0.25%)
Dec 22, 2010	6.010	6.034	5.930	5.980	366,289	+0.00(+0.00%)
Dec 21, 2010	5.980	6.050	5.960	5.980	437,026	+0.01(+0.17%)
Dec 20, 2010	5.980	6.020	5.950	5.970	534,098	-0.04(-0.67%)
Dec 17, 2010	6.150	6.170	5.950	6.010	644,211	-0.13(-2.12%)
Dec 16, 2010	6.010	6.240	6.000	6.140	506,844	+0.16(+2.68%)
Dec 15, 2010	6.250	6.260	5.920	5.980	608,063	-0.29(-4.63%)
Dec 14, 2010	6.350	6.390	6.190	6.270	589,565	-0.03(-0.48%)
Dec 13, 2010	6.780	6.780	6.300	6.300	938,016	-0.41(-6.11%)
Dec 10, 2010	6.940	6.990	6.690	6.710	533,304	-0.24(-3.45%)
Dec 09, 2010	6.930	6.960	6.840	6.950	414,383	+0.07(+1.02%)
Dec 08, 2010	6.900	6.940	6.770	6.880	305,675	+0.04(+0.51%)
Dec 07, 2010	7.000	7.250	6.700	6.845	760,782	-0.04(-0.51%)
Dec 06, 2010	6.830	6.950	6.630	6.880	448,170	+0.06(+0.88%)
Dec 03, 2010	6.660	6.840	6.460	6.820	327,183	+0.08(+1.19%)
Dec 02, 2010	6.530	6.750	6.530	6.740	296,204	+0.19(+2.90%)

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.