Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	35.24	35.32	34.99	35.06	1,329,894	-0.16(-0.45%)
Nov 27, 2013	35.20	35.34	35.11	35.22	1,817,835	+0.10(+0.30%)
Nov 26, 2013	34.86	35.30	34.84	35.11	4,816,863	+0.35(+1.02%)
Nov 25, 2013	35.41	35.43	34.70	34.76	2,674,077	-0.48(-1.37%)
Nov 22, 2013	35.41	35.57	35.18	35.24	2,919,445	-0.16(-0.46%)
Nov 21, 2013	35.21	35.70	35.15	35.41	3,693,908	+0.37(+1.06%)
Nov 20, 2013	35.23	35.51	34.99	35.04	3,547,010	-0.19(-0.54%)
Nov 19, 2013	35.13	35.47	35.05	35.22	3,778,369	-0.15(-0.43%)
Nov 18, 2013	35.64	35.98	35.13	35.38	6,312,534	-0.58(-1.60%)
Nov 15, 2013	35.36	36.48	35.14	35.95	16,828,770	+2.87(+8.69%)
Nov 14, 2013	33.51	33.51	32.96	33.08	4,256,024	-0.43(-1.29%)
Nov 13, 2013	33.31	33.58	33.16	33.51	3,223,992	+0.00(+0.00%)
Nov 12, 2013	33.51	33.64	33.22	33.51	3,601,584	-0.07(-0.20%)
Nov 11, 2013	33.14	33.65	33.06	33.58	3,032,082	+0.34(+1.02%)
Nov 08, 2013	32.82	33.34	32.73	33.24	2,842,885	+0.48(+1.46%)
Nov 07, 2013	33.43	33.51	32.62	32.76	5,422,232	-0.65(-1.94%)
Nov 06, 2013	33.50	33.59	33.25	33.41	2,189,383	-0.11(-0.33%)
Nov 05, 2013	33.50	33.61	33.28	33.52	2,407,525	+0.00(+0.00%)
Nov 04, 2013	33.63	33.68	33.35	33.52	2,154,223	+0.07(+0.22%)
Nov 01, 2013	33.33	33.76	33.27	33.44	2,950,420	+0.22(+0.67%)
Oct 31, 2013	33.48	33.60	33.02	33.22	2,895,989	-0.26(-0.76%)
Oct 30, 2013	33.88	33.92	33.29	33.48	2,078,008	-0.36(-1.06%)
Oct 29, 2013	33.72	33.97	33.53	33.84	1,824,239	+0.14(+0.41%)
Oct 28, 2013	33.90	34.02	33.46	33.70	2,717,625	-0.25(-0.73%)
Oct 25, 2013	33.60	33.97	33.44	33.95	3,664,301	+0.49(+1.47%)
Oct 24, 2013	33.16	33.52	33.16	33.46	2,728,201	+0.31(+0.93%)
Oct 23, 2013	33.22	33.30	32.92	33.15	3,588,402	-0.24(-0.73%)
Oct 22, 2013	34.10	34.16	33.27	33.39	6,540,224	-0.63(-1.87%)
Oct 21, 2013	34.71	34.78	33.97	34.03	3,905,881	-0.65(-1.89%)
Oct 18, 2013	34.64	34.85	34.45	34.68	4,401,669	+0.22(+0.65%)
Oct 17, 2013	33.54	34.49	33.46	34.46	5,421,613	+0.71(+2.11%)
Oct 16, 2013	33.52	34.03	33.34	33.75	3,723,204	+0.45(+1.34%)
Oct 15, 2013	33.43	33.50	33.12	33.30	2,997,573	-0.31(-0.93%)
Oct 14, 2013	33.51	33.66	33.06	33.61	3,224,630	-0.07(-0.19%)
Oct 11, 2013	33.30	33.82	33.16	33.68	2,293,223	+0.31(+0.92%)
Oct 10, 2013	32.91	33.51	32.91	33.37	3,707,134	+0.68(+2.08%)
Oct 09, 2013	32.88	32.97	32.33	32.69	3,713,696	-0.12(-0.36%)
Oct 08, 2013	33.50	33.60	32.65	32.81	3,680,026	-0.65(-1.96%)
Oct 07, 2013	33.60	33.77	33.42	33.46	2,094,725	-0.43(-1.26%)
Oct 04, 2013	33.49	33.94	33.42	33.89	2,853,940	+0.47(+1.41%)
Oct 03, 2013	33.75	33.75	33.32	33.42	2,870,167	-0.33(-0.99%)
Oct 02, 2013	33.77	33.84	33.48	33.75	3,089,479	-0.22(-0.64%)
Oct 01, 2013	33.18	34.09	33.18	33.97	4,578,641	+0.43(+1.27%)
Sep 30, 2013	33.39	33.78	33.22	33.54	4,048,696	-0.25(-0.74%)
Sep 27, 2013	33.93	34.10	33.64	33.79	3,224,017	-0.22(-0.65%)
Sep 26, 2013	33.93	34.03	33.60	34.01	4,104,687	+0.17(+0.50%)
Sep 25, 2013	33.69	34.04	33.69	33.84	4,387,643	+0.15(+0.45%)
Sep 24, 2013	33.70	33.90	33.43	33.69	3,340,975	-0.05(-0.14%)
Sep 23, 2013	33.90	34.11	33.55	33.74	4,157,342	-0.31(-0.92%)
Sep 20, 2013	33.33	34.21	33.29	34.05	16,376,625	+0.76(+2.30%)
Sep 19, 2013	34.56	34.92	33.14	33.29	27,789,158	+1.08(+3.37%)
Sep 18, 2013	31.85	32.22	31.53	32.21	3,130,589	+0.29(+0.92%)
Sep 17, 2013	31.82	32.21	31.75	31.91	2,417,180	+0.08(+0.27%)
Sep 16, 2013	31.98	32.11	31.72	31.83	2,850,766	+0.18(+0.58%)
Sep 13, 2013	31.74	31.75	31.49	31.64	3,278,998	-0.10(-0.33%)
Sep 12, 2013	31.93	31.96	31.66	31.75	2,248,873	-0.22(-0.69%)
Sep 11, 2013	31.74	32.01	31.49	31.97	2,731,178	+0.27(+0.84%)
Sep 10, 2013	31.37	31.78	31.37	31.70	2,789,156	+0.39(+1.25%)
Sep 09, 2013	31.08	31.38	30.88	31.31	2,532,098	+0.34(+1.10%)
Sep 06, 2013	31.15	31.21	30.78	30.97	2,041,169	-0.16(-0.52%)
Sep 05, 2013	31.23	31.40	31.07	31.13	2,010,129	-0.12(-0.40%)
Sep 04, 2013	30.64	31.32	30.52	31.26	3,862,317	+0.61(+2.00%)

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.