Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	17.94	18.21	17.94	18.18	1,482,696	+0.16(+0.89%)
Nov 26, 2003	17.88	18.13	17.87	18.02	2,321,263	+0.16(+0.90%)
Nov 25, 2003	17.81	17.99	17.68	17.86	3,278,669	+0.05(+0.29%)
Nov 24, 2003	17.51	17.80	17.48	17.81	4,288,185	+0.33(+1.88%)
Nov 21, 2003	17.51	17.54	17.20	17.48	3,637,366	-0.03(-0.18%)
Nov 20, 2003	17.65	17.90	17.51	17.51	2,874,552	-0.30(-1.66%)
Nov 19, 2003	17.76	17.94	17.61	17.81	3,848,136	-0.05(-0.25%)
Nov 18, 2003	18.58	18.87	17.80	17.85	12,427,928	+0.66(+3.81%)
Nov 17, 2003	17.08	17.35	17.04	17.20	7,565,610	+0.09(+0.53%)
Nov 14, 2003	17.04	17.55	17.04	17.11	5,106,841	+0.07(+0.41%)
Nov 13, 2003	17.33	17.43	17.00	17.04	3,607,034	-0.24(-1.38%)
Nov 12, 2003	16.64	17.36	16.54	17.27	4,294,562	+0.58(+3.47%)
Nov 11, 2003	16.52	16.84	16.39	16.70	2,900,529	+0.06(+0.39%)
Nov 10, 2003	17.16	17.22	16.56	16.63	3,191,251	-0.61(-3.54%)
Nov 07, 2003	16.89	17.49	16.74	17.24	5,116,641	+0.35(+2.09%)
Nov 06, 2003	16.46	16.89	16.46	16.89	4,021,573	+0.43(+2.62%)
Nov 05, 2003	16.23	16.49	16.17	16.46	2,327,174	+0.13(+0.79%)
Nov 04, 2003	16.26	16.42	16.21	16.33	3,596,911	+0.10(+0.63%)
Nov 03, 2003	16.02	16.30	16.06	16.23	3,042,497	+0.21(+1.28%)
Oct 31, 2003	15.97	16.08	15.84	16.02	3,008,013	+0.05(+0.32%)
Oct 30, 2003	15.59	16.27	15.55	15.97	6,911,836	+0.48(+3.11%)
Oct 29, 2003	15.42	15.55	15.29	15.49	2,787,133	+0.06(+0.37%)
Oct 28, 2003	14.79	15.43	14.77	15.43	3,164,807	+0.73(+4.94%)
Oct 27, 2003	14.86	14.88	14.61	14.70	1,514,895	-0.13(-0.87%)
Oct 24, 2003	14.74	14.84	14.56	14.83	1,521,584	+0.06(+0.44%)
Oct 23, 2003	14.89	14.90	14.59	14.77	2,249,710	-0.33(-2.17%)
Oct 22, 2003	15.30	15.33	14.98	15.09	1,435,254	-0.35(-2.25%)
Oct 21, 2003	15.28	15.57	15.24	15.44	2,382,549	+0.12(+0.80%)
Oct 20, 2003	15.36	15.42	15.20	15.32	1,441,009	-0.10(-0.63%)
Oct 17, 2003	15.62	15.62	15.33	15.42	2,805,799	-0.20(-1.28%)
Oct 16, 2003	15.56	15.68	15.44	15.62	2,073,473	+0.03(+0.21%)
Oct 15, 2003	15.67	15.75	15.45	15.58	3,446,663	+0.11(+0.71%)
Oct 14, 2003	15.31	15.46	15.27	15.47	2,100,538	+0.12(+0.80%)
Oct 13, 2003	15.30	15.42	15.24	15.35	1,498,718	+0.12(+0.76%)
Oct 10, 2003	15.13	15.29	15.09	15.24	1,391,855	+0.04(+0.30%)
Oct 09, 2003	15.22	15.40	15.08	15.19	2,296,531	+0.14(+0.94%)
Oct 08, 2003	15.06	15.26	14.95	15.05	2,559,876	-0.01(-0.08%)
Oct 07, 2003	14.81	15.14	14.64	15.06	3,018,435	+0.26(+1.74%)
Oct 06, 2003	14.79	14.93	14.66	14.81	1,520,650	+0.02(+0.13%)
Oct 03, 2003	14.30	15.09	14.28	14.79	5,867,322	+0.65(+4.59%)
Oct 02, 2003	14.30	14.19	14.11	14.14	3,748,428	-0.17(-1.17%)
Oct 01, 2003	14.21	14.48	14.17	14.30	3,639,855	+0.09(+0.63%)
Sep 30, 2003	14.48	14.48	14.21	14.21	2,247,532	-0.35(-2.43%)
Sep 29, 2003	14.39	14.70	14.30	14.57	2,187,490	+0.18(+1.25%)
Sep 26, 2003	14.67	14.73	14.45	14.39	2,444,302	-0.28(-1.93%)
Sep 25, 2003	14.83	15.31	14.78	14.67	3,560,369	-0.16(-1.08%)
Sep 24, 2003	15.85	15.83	14.83	14.83	5,251,191	-1.02(-6.41%)
Sep 23, 2003	15.71	15.81	15.63	15.85	1,884,636	+0.14(+0.90%)
Sep 22, 2003	16.10	15.86	15.56	15.71	2,572,008	-0.39(-2.44%)
Sep 19, 2003	15.79	16.13	15.78	16.10	5,072,931	+0.31(+1.95%)
Sep 18, 2003	15.65	15.90	15.56	15.79	3,129,964	-0.03(-0.16%)
Sep 17, 2003	15.86	15.91	15.59	15.81	3,667,232	-0.04(-0.28%)
Sep 16, 2003	15.75	15.94	15.63	15.86	4,553,241	+0.11(+0.69%)
Sep 15, 2003	15.94	16.04	15.70	15.75	1,430,276	-0.30(-1.88%)
Sep 12, 2003	16.10	16.11	15.78	16.05	2,658,961	-0.04(-0.28%)
Sep 11, 2003	15.80	16.19	15.72	16.10	2,760,379	+0.35(+2.25%)
Sep 10, 2003	16.33	16.44	15.69	15.74	3,244,448	-0.89(-5.37%)
Sep 09, 2003	16.91	16.96	16.52	16.64	2,976,748	-0.35(-2.08%)
Sep 08, 2003	16.35	17.02	16.35	16.99	4,824,830	+0.60(+3.65%)
Sep 05, 2003	16.17	16.47	15.97	16.39	5,128,307	+0.22(+1.39%)
Sep 04, 2003	15.75	16.19	15.75	16.17	3,900,711	+0.42(+2.65%)
Sep 03, 2003	15.81	15.88	15.62	15.75	4,659,326	-0.11(-0.69%)

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.