TTM Technologies (NQ: TTMI )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.08	11.24	10.95	10.96	285,531	-0.14(-1.26%)
Dec 29, 2011	11.12	11.26	11.04	11.10	261,096	-0.01(-0.09%)
Dec 28, 2011	11.54	11.54	11.06	11.11	277,874	-0.42(-3.64%)
Dec 27, 2011	11.41	11.60	11.37	11.53	208,386	+0.04(+0.35%)
Dec 23, 2011	11.50	11.57	11.40	11.49	159,794	+0.14(+1.23%)
Dec 21, 2011	11.52	11.53	11.06	11.35	487,544	-0.20(-1.73%)
Dec 20, 2011	11.15	11.59	11.14	11.55	468,235	+0.65(+5.96%)
Dec 19, 2011	11.20	11.24	10.86	10.90	355,919	-0.23(-2.07%)
Dec 16, 2011	10.91	11.21	10.88	11.13	1,147,338	+0.34(+3.15%)
Dec 15, 2011	10.88	11.01	10.70	10.79	355,754	+0.07(+0.65%)
Dec 14, 2011	10.89	10.94	10.66	10.72	402,794	-0.29(-2.63%)
Dec 13, 2011	11.38	11.46	10.93	11.01	434,300	-0.24(-2.13%)
Dec 12, 2011	11.20	11.29	11.00	11.25	353,245	-0.18(-1.57%)
Dec 09, 2011	10.96	11.48	10.96	11.43	478,759	+0.52(+4.77%)
Dec 08, 2011	11.25	11.35	10.90	10.91	361,726	-0.49(-4.30%)
Dec 07, 2011	11.18	11.45	10.98	11.40	906,488	+0.10(+0.88%)
Dec 06, 2011	11.42	11.44	11.25	11.30	266,971	-0.11(-0.96%)
Dec 05, 2011	11.45	11.45	11.21	11.41	433,420	+0.18(+1.60%)
Dec 02, 2011	11.10	11.28	10.85	11.23	638,349	+0.35(+3.22%)
Dec 01, 2011	10.94	11.09	10.83	10.88	532,572	-0.13(-1.18%)
Nov 30, 2011	10.92	11.13	10.83	11.01	1,131,580	+0.64(+6.17%)
Nov 29, 2011	10.45	10.50	10.22	10.37	251,536	-0.09(-0.86%)
Nov 28, 2011	10.39	10.46	10.24	10.46	379,257	+0.56(+5.66%)
Nov 25, 2011	9.910	10.12	9.890	9.900	195,255	-0.07(-0.70%)
Nov 23, 2011	10.11	10.35	9.880	9.970	477,118	-0.30(-2.92%)
Nov 22, 2011	10.34	10.47	10.15	10.27	561,847	-0.08(-0.77%)
Nov 21, 2011	10.52	10.59	10.27	10.35	415,068	-0.46(-4.26%)
Nov 18, 2011	10.95	10.96	10.71	10.81	310,825	-0.07(-0.64%)
Nov 17, 2011	11.06	11.16	10.76	10.88	533,223	-0.23(-2.07%)
Nov 16, 2011	11.08	11.35	10.98	11.11	308,854	-0.14(-1.24%)
Nov 15, 2011	10.93	11.35	10.85	11.25	269,080	+0.24(+2.18%)
Nov 14, 2011	11.12	11.19	10.81	11.01	495,149	-0.23(-2.05%)
Nov 11, 2011	11.11	11.30	10.96	11.24	368,603	+0.31(+2.84%)
Nov 10, 2011	10.96	11.00	10.73	10.93	421,084	+0.17(+1.58%)
Nov 09, 2011	10.99	11.25	10.70	10.76	727,050	-0.67(-5.86%)
Nov 08, 2011	11.22	11.48	10.99	11.43	726,199	+0.32(+2.88%)
Nov 07, 2011	11.40	11.40	10.84	11.11	397,564	-0.32(-2.80%)
Nov 04, 2011	11.30	11.46	11.19	11.43	634,096	-0.03(-0.26%)
Nov 03, 2011	10.50	11.50	10.43	11.46	799,528	+0.60(+5.52%)
Nov 02, 2011	10.70	10.93	10.56	10.86	792,224	+0.40(+3.82%)
Nov 01, 2011	10.65	10.88	10.43	10.46	646,803	-0.71(-6.36%)
Oct 31, 2011	11.24	11.71	11.12	11.17	676,275	-0.57(-4.86%)
Oct 28, 2011	11.59	11.90	11.52	11.74	1,000,569	+0.04(+0.34%)
Oct 27, 2011	11.40	11.81	11.28	11.70	1,499,317	+0.47(+4.19%)
Oct 26, 2011	11.26	11.32	10.97	11.23	1,088,720	+0.07(+0.63%)
Oct 25, 2011	11.45	11.45	11.06	11.16	671,051	-0.37(-3.21%)
Oct 24, 2011	11.31	11.58	11.24	11.53	795,678	+0.25(+2.22%)
Oct 21, 2011	11.20	11.30	10.97	11.28	633,737	+0.34(+3.11%)
Oct 20, 2011	10.95	10.97	10.57	10.94	503,291	-0.02(-0.18%)
Oct 19, 2011	11.22	11.22	10.92	10.96	600,712	-0.28(-2.49%)
Oct 18, 2011	10.98	11.29	10.60	11.24	503,864	+0.24(+2.18%)
Oct 17, 2011	11.42	11.48	10.95	11.00	734,088	-0.51(-4.43%)
Oct 14, 2011	11.14	11.52	11.10	11.51	928,242	+0.51(+4.64%)
Oct 13, 2011	10.75	11.00	10.63	11.00	523,941	+0.17(+1.57%)
Oct 12, 2011	10.76	10.92	10.67	10.83	523,578	+0.13(+1.21%)
Oct 11, 2011	10.51	10.75	10.40	10.70	548,709	+0.11(+1.04%)
Oct 10, 2011	10.40	10.62	10.32	10.59	691,903	+0.43(+4.23%)
Oct 07, 2011	10.21	10.38	9.920	10.16	732,386	+0.02(+0.20%)
Oct 06, 2011	10.10	10.22	9.740	10.14	666,422	+0.38(+3.89%)
Oct 05, 2011	9.260	9.830	9.170	9.760	792,963	+0.55(+5.97%)
Oct 04, 2011	8.690	9.220	8.610	9.210	1,351,488	+0.37(+4.19%)

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.