Photronics Inc (NQ: PLAB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	8.660	8.740	8.530	8.640	0	-0.01(-0.12%)
Nov 27, 2013	8.500	8.670	8.440	8.650	0	+0.14(+1.65%)
Nov 26, 2013	8.340	8.520	8.320	8.510	0	+0.19(+2.28%)
Nov 25, 2013	8.350	8.490	8.260	8.320	97,137	-0.03(-0.36%)
Nov 22, 2013	8.300	8.450	8.220	8.350	0	+0.03(+0.36%)
Nov 21, 2013	8.180	8.440	8.090	8.320	215,069	+0.28(+3.48%)
Nov 20, 2013	8.120	8.210	7.960	8.040	0	+0.04(+0.50%)
Nov 19, 2013	8.010	8.180	7.910	8.000	370,329	-0.03(-0.37%)
Nov 18, 2013	8.000	8.180	7.940	8.030	0	+0.03(+0.37%)
Nov 15, 2013	7.990	8.080	7.820	8.000	0	-0.01(-0.12%)
Nov 14, 2013	7.630	8.020	7.620	8.010	411,469	-0.01(-0.12%)
Nov 13, 2013	7.750	8.120	7.580	8.020	0	-0.33(-3.95%)
Nov 12, 2013	8.200	8.370	8.200	8.350	0	+0.10(+1.21%)
Nov 11, 2013	8.310	8.380	8.200	8.250	0	-0.10(-1.20%)
Nov 08, 2013	7.990	8.500	7.840	8.350	0	+0.35(+4.37%)
Nov 07, 2013	8.380	8.430	7.990	8.000	155,069	-0.34(-4.08%)
Nov 06, 2013	8.520	8.520	8.280	8.340	51,733	-0.11(-1.30%)
Nov 05, 2013	8.350	8.620	8.350	8.450	204,936	+0.03(+0.36%)
Nov 04, 2013	8.310	8.480	8.310	8.420	208,198	+0.14(+1.69%)
Nov 01, 2013	8.370	8.540	8.213	8.280	0	-0.12(-1.43%)
Oct 31, 2013	8.390	8.500	8.240	8.400	0	-0.01(-0.12%)
Oct 30, 2013	8.620	8.709	8.360	8.410	147,395	-0.18(-2.10%)
Oct 29, 2013	8.380	8.600	8.380	8.590	0	+0.24(+2.87%)
Oct 28, 2013	8.350	8.470	8.290	8.350	0	-0.01(-0.12%)
Oct 25, 2013	8.350	8.390	8.200	8.360	0	+0.05(+0.60%)
Oct 24, 2013	8.250	8.370	8.210	8.310	130,539	+0.06(+0.73%)
Oct 23, 2013	8.500	8.500	8.210	8.250	234,277	-0.29(-3.40%)
Oct 22, 2013	8.670	8.700	8.500	8.540	110,019	-0.12(-1.39%)
Oct 21, 2013	8.810	8.890	8.610	8.660	112,932	-0.15(-1.70%)
Oct 18, 2013	8.660	8.820	8.600	8.810	201,459	+0.23(+2.68%)
Oct 17, 2013	8.460	8.675	8.320	8.580	138,047	+0.09(+1.06%)
Oct 16, 2013	8.450	8.520	8.300	8.490	171,160	+0.07(+0.83%)
Oct 15, 2013	8.630	8.640	8.330	8.420	166,397	-0.21(-2.43%)
Oct 14, 2013	8.320	8.640	8.270	8.630	200,248	+0.29(+3.48%)
Oct 11, 2013	8.110	8.420	8.055	8.340	0	+0.21(+2.58%)
Oct 10, 2013	8.080	8.240	8.070	8.130	121,238	+0.13(+1.63%)
Oct 09, 2013	8.000	8.140	7.900	8.000	176,661	+0.01(+0.13%)
Oct 08, 2013	8.000	8.040	7.851	7.990	327,525	+0.00(+0.00%)
Oct 07, 2013	8.010	8.070	7.985	7.990	0	-0.09(-1.11%)
Oct 04, 2013	8.130	8.200	8.070	8.080	0	-0.07(-0.86%)
Oct 03, 2013	8.000	8.230	7.980	8.150	0	+0.14(+1.75%)
Oct 02, 2013	7.940	8.080	7.890	8.010	281,518	+0.04(+0.50%)
Oct 01, 2013	7.820	7.980	7.780	7.970	236,093	+0.13(+1.66%)
Sep 30, 2013	7.750	7.880	7.682	7.840	0	+0.03(+0.38%)
Sep 27, 2013	7.800	7.850	7.650	7.810	0	-0.03(-0.38%)
Sep 26, 2013	7.850	7.880	7.800	7.840	95,478	+0.03(+0.38%)
Sep 25, 2013	7.760	7.957	7.760	7.810	219,131	+0.04(+0.51%)
Sep 24, 2013	7.980	8.000	7.740	7.770	345,790	-0.21(-2.63%)
Sep 23, 2013	7.940	8.000	7.850	7.980	195,429	+0.05(+0.63%)
Sep 20, 2013	7.860	8.000	7.860	7.930	0	+0.08(+1.02%)
Sep 19, 2013	7.930	7.970	7.760	7.850	120,519	-0.09(-1.13%)
Sep 18, 2013	7.890	7.950	7.720	7.940	0	+0.05(+0.63%)
Sep 17, 2013	7.780	7.930	7.760	7.890	0	+0.13(+1.68%)
Sep 16, 2013	7.760	7.770	7.690	7.760	0	+0.12(+1.57%)
Sep 13, 2013	7.550	7.640	7.380	7.640	0	+0.13(+1.73%)
Sep 12, 2013	7.480	7.550	7.400	7.510	0	+0.01(+0.13%)
Sep 11, 2013	7.580	7.600	7.481	7.500	0	-0.12(-1.57%)
Sep 10, 2013	7.680	7.751	7.570	7.620	171,626	-0.02(-0.26%)
Sep 09, 2013	7.560	7.660	7.500	7.640	0	+0.11(+1.46%)
Sep 06, 2013	7.700	7.730	7.420	7.530	0	-0.12(-1.57%)
Sep 05, 2013	7.520	7.670	7.520	7.650	0	+0.14(+1.86%)
Sep 04, 2013	7.250	7.575	7.250	7.510	0	+0.25(+3.44%)

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.