Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.58	16.73	16.35	16.66	410,952	+0.02(+0.12%)
Jan 30, 2007	16.41	16.76	16.33	16.64	414,652	+0.21(+1.28%)
Jan 29, 2007	16.21	16.55	16.17	16.43	455,018	+0.21(+1.29%)
Jan 26, 2007	16.09	16.31	15.78	16.22	394,659	+0.22(+1.37%)
Jan 25, 2007	16.15	16.34	15.95	16.00	358,079	-0.14(-0.87%)
Jan 24, 2007	15.86	16.23	15.84	16.14	337,665	+0.36(+2.28%)
Jan 23, 2007	15.70	16.05	15.63	15.78	411,477	+0.03(+0.19%)
Jan 22, 2007	15.90	15.96	15.60	15.75	506,580	-0.11(-0.69%)
Jan 19, 2007	16.04	16.17	15.67	15.86	807,242	-0.12(-0.75%)
Jan 18, 2007	16.44	16.44	15.94	15.98	981,037	-0.45(-2.74%)
Jan 17, 2007	16.70	16.75	16.37	16.43	533,665	-0.33(-1.97%)
Jan 16, 2007	16.95	16.97	16.57	16.76	596,692	-0.11(-0.65%)
Jan 12, 2007	16.53	16.89	16.48	16.87	432,743	+0.30(+1.81%)
Jan 11, 2007	16.32	16.75	16.27	16.57	635,056	+0.32(+1.97%)
Jan 10, 2007	16.01	16.28	15.75	16.25	431,971	+0.05(+0.31%)
Jan 09, 2007	16.20	16.23	15.90	16.20	543,979	+0.05(+0.31%)
Jan 08, 2007	16.12	16.29	15.94	16.15	554,883	+0.12(+0.75%)
Jan 05, 2007	16.29	16.29	15.76	16.03	558,483	-0.29(-1.78%)
Jan 04, 2007	16.11	16.38	15.97	16.32	846,150	+0.12(+0.74%)
Jan 03, 2007	16.45	16.73	15.89	16.20	665,171	-0.14(-0.86%)
Dec 29, 2006	16.50	16.64	16.33	16.34	255,116	-0.13(-0.79%)
Dec 28, 2006	16.52	16.59	16.38	16.47	215,419	-0.03(-0.18%)
Dec 27, 2006	16.39	16.62	16.39	16.50	261,483	+0.09(+0.55%)
Dec 26, 2006	16.05	16.47	16.05	16.41	282,447	+0.36(+2.24%)
Dec 22, 2006	16.16	16.28	16.01	16.05	220,075	-0.10(-0.62%)
Dec 21, 2006	16.20	16.43	16.05	16.15	327,322	-0.07(-0.43%)
Dec 20, 2006	16.25	16.68	16.16	16.22	440,626	+0.02(+0.12%)
Dec 19, 2006	16.22	16.30	16.01	16.20	359,578	-0.14(-0.86%)
Dec 18, 2006	16.63	16.75	16.32	16.34	345,123	-0.22(-1.33%)
Dec 15, 2006	16.68	16.75	16.45	16.56	601,156	-0.10(-0.60%)
Dec 14, 2006	16.32	16.74	16.32	16.66	741,163	+0.41(+2.52%)
Dec 13, 2006	16.20	16.36	16.15	16.25	467,724	+0.11(+0.68%)
Dec 12, 2006	16.43	16.48	16.00	16.14	436,824	-0.25(-1.53%)
Dec 11, 2006	16.15	16.62	16.10	16.39	433,447	+0.25(+1.55%)
Dec 08, 2006	16.05	16.30	15.83	16.14	404,188	+0.04(+0.25%)
Dec 07, 2006	16.17	16.36	15.96	16.10	453,222	-0.08(-0.49%)
Dec 06, 2006	15.50	16.48	15.35	16.18	2,288,101	+0.40(+2.53%)
Dec 05, 2006	15.91	15.93	15.66	15.78	1,000,126	-0.03(-0.19%)
Dec 04, 2006	15.69	15.90	15.54	15.81	639,026	+0.20(+1.28%)
Dec 01, 2006	15.63	15.95	15.37	15.61	285,662	-0.12(-0.76%)
Nov 30, 2006	15.62	15.95	15.50	15.73	487,600	+0.03(+0.19%)
Nov 29, 2006	15.62	15.73	15.49	15.70	372,705	+0.19(+1.23%)
Nov 28, 2006	15.47	15.60	15.35	15.51	396,869	+0.03(+0.19%)
Nov 27, 2006	15.87	15.88	15.33	15.48	506,630	-0.32(-2.03%)
Nov 24, 2006	15.63	15.89	15.56	15.80	89,471	+0.01(+0.06%)
Nov 22, 2006	15.60	15.84	15.58	15.79	225,415	+0.19(+1.22%)
Nov 21, 2006	15.59	15.70	15.33	15.60	364,992	+0.02(+0.13%)
Nov 20, 2006	15.11	15.60	14.97	15.58	580,681	+0.46(+3.04%)
Nov 17, 2006	15.40	15.40	15.08	15.12	495,627	-0.32(-2.07%)
Nov 16, 2006	15.54	15.56	15.33	15.44	407,368	-0.11(-0.71%)
Nov 15, 2006	15.45	15.57	15.24	15.55	533,628	+0.15(+0.97%)
Nov 14, 2006	14.77	15.50	14.69	15.40	753,775	+0.66(+4.48%)
Nov 13, 2006	14.67	14.85	14.58	14.74	324,767	+0.05(+0.34%)
Nov 10, 2006	14.14	14.69	14.06	14.69	367,926	+0.56(+3.96%)
Nov 09, 2006	14.50	14.54	14.08	14.13	492,351	-0.30(-2.08%)
Nov 08, 2006	14.10	14.59	14.10	14.43	323,029	+0.15(+1.05%)
Nov 07, 2006	14.16	14.60	14.15	14.28	237,261	+0.09(+0.63%)
Nov 06, 2006	13.97	14.29	13.88	14.19	515,200	+0.31(+2.23%)
Nov 03, 2006	13.90	13.99	13.68	13.88	379,276	+0.03(+0.22%)
Nov 02, 2006	13.77	14.00	13.75	13.85	499,254	+0.00(+0.00%)

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.