Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	23.52	24.23	23.48	24.11	5,205,629	+1.59(+7.08%)
Nov 29, 2011	22.74	22.91	22.40	22.51	4,386,688	-0.09(-0.40%)
Nov 28, 2011	22.58	23.07	22.32	22.60	4,787,504	+0.86(+3.93%)
Nov 25, 2011	21.49	22.11	21.35	21.75	3,556,266	+0.15(+0.68%)
Nov 23, 2011	22.51	22.58	21.60	21.60	6,620,722	-1.27(-5.56%)
Nov 22, 2011	22.90	23.22	22.52	22.87	4,127,098	-0.14(-0.59%)
Nov 21, 2011	23.02	23.14	22.42	23.01	6,229,578	-0.66(-2.77%)
Nov 18, 2011	24.11	24.11	23.54	23.66	5,923,037	-0.26(-1.08%)
Nov 17, 2011	24.65	24.79	23.73	23.92	7,000,911	-0.88(-3.55%)
Nov 16, 2011	24.01	25.32	23.91	24.80	12,877,967	+0.21(+0.86%)
Nov 15, 2011	24.40	24.80	23.92	24.59	6,515,635	+0.45(+1.86%)
Nov 14, 2011	23.87	24.31	23.79	24.14	4,056,723	+0.06(+0.24%)
Nov 11, 2011	24.17	24.56	23.92	24.08	6,091,943	+0.39(+1.63%)
Nov 10, 2011	23.72	24.10	23.39	23.70	5,934,440	+0.51(+2.19%)
Nov 09, 2011	24.05	24.20	22.94	23.19	10,247,274	-1.72(-6.92%)
Nov 08, 2011	24.44	24.94	24.14	24.91	5,590,631	+0.65(+2.68%)
Nov 07, 2011	23.66	24.33	23.43	24.26	6,109,054	+0.53(+2.25%)
Nov 04, 2011	23.51	23.83	23.03	23.73	4,920,916	-0.14(-0.59%)
Nov 03, 2011	23.66	24.08	23.17	23.87	7,229,395	+0.62(+2.68%)
Nov 02, 2011	23.03	23.50	22.82	23.25	6,283,574	+0.56(+2.47%)
Nov 01, 2011	22.66	23.18	22.28	22.69	11,814,399	-1.14(-4.80%)
Oct 31, 2011	25.62	25.70	23.83	23.83	11,625,503	-2.46(-9.34%)
Oct 28, 2011	25.61	26.39	25.52	26.29	9,826,570	+0.57(+2.23%)
Oct 27, 2011	24.30	25.97	23.83	25.72	13,805,378	+2.71(+11.76%)
Oct 26, 2011	23.13	23.18	22.39	23.01	9,685,814	-0.09(-0.39%)
Oct 25, 2011	23.75	24.04	23.03	23.10	8,201,415	-1.04(-4.29%)
Oct 24, 2011	22.88	24.26	22.78	24.13	9,501,586	+1.46(+6.44%)
Oct 21, 2011	22.04	22.78	21.99	22.67	6,704,417	+0.99(+4.57%)
Oct 20, 2011	21.30	21.76	20.88	21.68	7,497,613	+0.48(+2.24%)
Oct 19, 2011	21.41	21.74	21.11	21.21	5,432,655	-0.32(-1.46%)
Oct 18, 2011	21.23	21.68	20.66	21.52	9,413,134	+0.26(+1.24%)
Oct 17, 2011	21.23	21.51	21.06	21.26	7,776,213	-0.17(-0.81%)
Oct 14, 2011	21.32	21.57	21.23	21.43	9,053,644	+0.56(+2.68%)
Oct 13, 2011	21.43	21.48	20.50	20.87	13,136,496	-0.84(-3.88%)
Oct 12, 2011	21.99	22.23	21.47	21.72	11,823,840	-0.10(-0.44%)
Oct 11, 2011	21.13	21.93	20.93	21.81	6,090,682	+0.40(+1.86%)
Oct 10, 2011	20.66	21.50	20.59	21.41	5,996,319	+1.25(+6.18%)
Oct 07, 2011	20.77	20.98	19.56	20.17	12,583,412	-1.40(-6.47%)
Oct 06, 2011	20.69	21.58	20.69	21.56	7,788,564	+0.91(+4.42%)
Oct 05, 2011	20.01	20.68	19.74	20.65	7,636,688	+0.71(+3.58%)
Oct 04, 2011	18.56	19.95	18.43	19.94	8,433,565	+1.04(+5.48%)
Oct 03, 2011	19.58	19.96	18.89	18.90	8,083,641	-1.19(-5.92%)
Sep 30, 2011	20.46	20.68	19.96	20.09	6,527,111	-0.82(-3.91%)
Sep 29, 2011	20.89	21.14	20.16	20.91	7,420,756	+0.57(+2.78%)
Sep 28, 2011	21.63	21.67	20.30	20.34	7,283,041	-1.23(-5.72%)
Sep 27, 2011	21.48	22.22	21.31	21.58	7,410,786	+0.75(+3.61%)
Sep 26, 2011	20.60	20.91	20.17	20.82	8,527,103	+0.46(+2.24%)
Sep 23, 2011	19.93	20.71	19.82	20.37	6,755,220	+0.25(+1.25%)
Sep 22, 2011	19.99	20.31	19.76	20.12	9,825,383	-0.62(-2.98%)
Sep 21, 2011	22.56	22.57	20.69	20.73	12,984,048	-1.80(-7.99%)
Sep 20, 2011	22.73	23.46	22.52	22.53	6,702,897	+0.06(+0.26%)
Sep 19, 2011	22.76	22.76	21.81	22.48	9,264,900	-0.90(-3.85%)
Sep 16, 2011	23.91	24.05	22.97	23.38	7,781,457	-0.44(-1.84%)
Sep 15, 2011	23.86	23.93	23.20	23.81	7,571,056	+0.30(+1.26%)
Sep 14, 2011	22.58	23.94	22.26	23.52	10,700,415	+1.16(+5.18%)
Sep 13, 2011	21.55	22.50	21.47	22.36	8,546,761	+0.88(+4.10%)
Sep 12, 2011	21.01	21.56	20.62	21.48	8,228,943	+0.03(+0.15%)
Sep 09, 2011	21.63	22.20	21.24	21.45	6,963,483	-0.50(-2.28%)
Sep 08, 2011	22.76	22.83	21.79	21.95	9,642,333	-1.00(-4.34%)
Sep 07, 2011	22.13	23.08	22.13	22.94	9,881,112	+1.14(+5.22%)
Sep 06, 2011	21.08	21.88	20.67	21.81	11,764,345	-0.31(-1.40%)
Sep 02, 2011	22.44	22.55	21.85	22.12	8,819,618	-0.93(-4.02%)

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.