Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	22.93	23.00	22.76	22.93	3,870,379	+0.11(+0.48%)
Nov 29, 2005	22.89	23.02	22.78	22.82	4,988,624	-0.10(-0.45%)
Nov 28, 2005	22.89	22.92	22.77	22.92	5,127,685	-0.03(-0.11%)
Nov 25, 2005	22.92	23.00	22.89	22.94	1,669,667	+0.03(+0.11%)
Nov 23, 2005	22.79	23.01	22.79	22.92	3,907,866	+0.05(+0.23%)
Nov 22, 2005	22.40	23.02	22.40	22.87	5,985,384	+0.38(+1.69%)
Nov 21, 2005	22.24	22.56	22.24	22.49	6,334,748	+0.04(+0.20%)
Nov 18, 2005	22.37	22.47	22.23	22.44	7,660,651	+0.10(+0.43%)
Nov 17, 2005	22.02	22.37	21.96	22.35	9,111,149	+0.33(+1.49%)
Nov 16, 2005	22.02	22.24	21.97	22.02	6,608,670	-0.16(-0.72%)
Nov 15, 2005	22.37	22.47	22.13	22.18	24,313,922	+1.03(+4.86%)
Nov 14, 2005	21.09	21.40	21.07	21.15	5,495,715	-0.02(-0.09%)
Nov 11, 2005	21.07	21.23	21.02	21.17	3,504,216	-0.07(-0.33%)
Nov 10, 2005	21.23	21.32	21.14	21.24	4,433,935	+0.01(+0.03%)
Nov 09, 2005	21.15	21.33	21.09	21.23	4,908,827	+0.04(+0.18%)
Nov 08, 2005	21.04	21.28	21.04	21.20	7,060,541	+0.04(+0.21%)
Nov 07, 2005	21.09	21.18	20.89	21.15	2,613,073	+0.06(+0.30%)
Nov 04, 2005	21.00	21.22	20.99	21.09	3,179,584	+0.06(+0.31%)
Nov 03, 2005	21.08	21.23	20.96	21.02	2,322,352	+0.01(+0.06%)
Nov 02, 2005	20.64	21.13	20.61	21.01	2,734,558	+0.35(+1.71%)
Nov 01, 2005	20.58	20.89	20.51	20.66	3,004,747	+0.08(+0.37%)
Oct 31, 2005	19.93	20.66	19.90	20.58	4,763,077	+0.65(+3.26%)
Oct 28, 2005	19.70	19.96	19.27	19.93	3,706,274	+0.28(+1.41%)
Oct 27, 2005	19.80	19.89	19.62	19.65	1,993,676	-0.27(-1.36%)
Oct 26, 2005	19.99	20.21	19.91	19.92	2,676,071	-0.12(-0.61%)
Oct 25, 2005	19.99	20.18	19.90	20.05	3,985,952	+0.01(+0.03%)
Oct 24, 2005	19.99	20.23	19.90	20.04	2,616,962	+0.05(+0.26%)
Oct 21, 2005	19.87	20.17	19.75	19.99	3,467,506	+0.17(+0.88%)
Oct 20, 2005	20.06	20.32	19.73	19.81	4,070,571	-0.23(-1.15%)
Oct 19, 2005	19.70	20.18	19.54	20.05	5,885,521	+0.34(+1.73%)
Oct 18, 2005	19.77	19.83	19.56	19.70	3,346,489	-0.12(-0.62%)
Oct 17, 2005	19.82	19.89	19.58	19.83	3,536,415	-0.06(-0.29%)
Oct 14, 2005	19.66	21.28	19.60	19.88	3,846,580	+0.22(+1.14%)
Oct 13, 2005	19.45	19.67	19.36	19.66	3,401,709	+0.10(+0.49%)
Oct 12, 2005	19.86	19.99	19.33	19.56	6,077,936	-0.39(-1.93%)
Oct 11, 2005	20.17	20.33	19.90	19.95	5,522,625	-0.21(-1.02%)
Oct 10, 2005	20.44	20.54	20.13	20.15	3,479,639	-0.30(-1.45%)
Oct 07, 2005	20.20	20.50	20.07	20.45	5,340,321	+0.48(+2.38%)
Oct 06, 2005	20.17	20.19	19.79	19.97	5,469,116	-0.12(-0.61%)
Oct 05, 2005	20.65	20.66	20.07	20.10	5,051,777	-0.77(-3.70%)
Oct 04, 2005	21.24	21.31	20.78	20.87	4,786,565	-0.34(-1.61%)
Oct 03, 2005	21.11	21.41	21.11	21.21	7,414,572	+0.15(+0.73%)
Sep 30, 2005	21.00	21.21	20.98	21.05	7,567,321	+0.05(+0.24%)
Sep 29, 2005	21.28	21.42	20.89	21.00	9,546,220	-0.36(-1.69%)
Sep 28, 2005	21.51	21.68	21.24	21.36	4,349,627	-0.15(-0.69%)
Sep 27, 2005	21.60	21.70	21.48	21.51	4,372,959	-0.09(-0.42%)
Sep 26, 2005	21.73	21.85	21.51	21.60	4,258,164	-0.06(-0.27%)
Sep 23, 2005	21.66	21.81	21.43	21.66	5,545,801	+0.01(+0.03%)
Sep 22, 2005	21.54	21.70	21.29	21.65	5,800,902	+0.03(+0.12%)
Sep 21, 2005	21.74	21.85	21.44	21.63	4,691,369	-0.25(-1.15%)
Sep 20, 2005	21.74	22.15	21.74	21.88	6,124,912	+0.24(+1.13%)
Sep 19, 2005	21.70	21.74	21.48	21.63	4,395,047	-0.17(-0.77%)
Sep 16, 2005	21.39	21.86	21.26	21.80	12,479,259	+0.57(+2.66%)
Sep 15, 2005	21.15	21.32	21.07	21.23	3,998,396	+0.26(+1.23%)
Sep 14, 2005	21.12	21.16	20.94	20.98	3,747,962	-0.30(-1.39%)
Sep 13, 2005	21.18	21.36	21.16	21.27	8,339,779	-0.15(-0.69%)
Sep 12, 2005	21.07	21.50	20.99	21.42	7,786,179	+0.45(+2.15%)
Sep 09, 2005	20.69	21.01	20.65	20.97	3,930,266	+0.27(+1.30%)
Sep 08, 2005	20.86	20.93	20.54	20.70	5,666,352	-0.19(-0.89%)
Sep 07, 2005	20.75	20.96	20.75	20.89	5,140,129	+0.01(+0.03%)
Sep 06, 2005	20.51	20.91	20.51	20.88	4,217,721	+0.22(+1.06%)
Sep 02, 2005	20.76	20.83	20.60	20.66	2,907,684	-0.10(-0.46%)

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.