Agilent Technologies (NY: A )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.47	39.70	39.33	39.47	1,182,146	+0.00(+0.00%)
Nov 26, 2014	39.42	39.47	39.47	39.47	1,897,771	+0.03(+0.07%)
Nov 25, 2014	39.09	39.59	39.08	39.45	2,938,507	+0.42(+1.09%)
Nov 24, 2014	39.20	39.25	38.78	39.02	2,298,097	+0.00(+0.00%)
Nov 21, 2014	38.56	39.14	38.51	39.02	5,745,362	+0.91(+2.40%)
Nov 20, 2014	37.46	38.26	37.46	38.11	2,494,514	+0.42(+1.13%)
Nov 19, 2014	37.70	38.17	37.59	37.68	4,344,016	+0.00(+0.00%)
Nov 18, 2014	37.17	38.01	36.99	37.68	6,379,007	-0.41(-1.07%)
Nov 17, 2014	38.39	38.51	38.06	38.09	2,919,271	-0.30(-0.79%)
Nov 14, 2014	38.20	38.47	38.13	38.39	1,441,472	+0.11(+0.29%)
Nov 13, 2014	38.37	38.55	38.11	38.28	1,954,899	+0.00(+0.00%)
Nov 12, 2014	38.14	38.36	37.88	38.28	2,711,539	-0.19(-0.50%)
Nov 11, 2014	38.35	38.89	38.18	38.48	2,342,923	+0.12(+0.31%)
Nov 10, 2014	37.85	38.37	37.76	38.36	2,797,803	+0.55(+1.47%)
Nov 07, 2014	38.23	38.31	37.74	37.80	2,662,243	-0.41(-1.06%)
Nov 06, 2014	37.30	38.24	37.18	38.21	3,213,947	+1.15(+3.09%)
Nov 05, 2014	37.51	37.56	36.92	37.06	2,535,176	-0.05(-0.12%)
Nov 04, 2014	37.18	37.71	36.79	37.11	6,242,374	-0.61(-1.62%)
Nov 03, 2014	36.85	38.09	36.47	37.72	4,937,211	+1.83(+5.11%)
Oct 30, 2014	35.61	35.92	35.51	35.89	3,122,528	-0.12(-0.33%)
Oct 29, 2014	36.06	36.12	35.76	36.00	2,246,755	-0.11(-0.29%)
Oct 28, 2014	35.75	36.12	35.59	36.11	2,595,001	+0.44(+1.24%)
Oct 27, 2014	35.63	35.71	35.71	35.67	1,673,096	-0.04(-0.11%)
Oct 24, 2014	35.48	35.75	35.35	35.71	2,282,972	+0.22(+0.63%)
Oct 23, 2014	35.40	35.81	35.40	35.48	2,656,140	+0.44(+1.24%)
Oct 22, 2014	35.52	35.58	35.01	35.05	3,271,263	-0.63(-1.76%)
Oct 21, 2014	34.92	35.69	34.92	35.67	3,378,419	+1.09(+3.15%)
Oct 20, 2014	34.40	34.60	33.60	34.58	7,481,079	+0.05(+0.15%)
Oct 17, 2014	34.46	35.28	34.37	34.53	5,768,483	+0.37(+1.08%)
Oct 16, 2014	33.55	34.43	33.49	34.16	8,116,672	-0.05(-0.15%)
Oct 15, 2014	33.61	34.27	32.90	34.21	7,150,635	+0.00(+0.00%)
Oct 14, 2014	35.04	35.27	34.20	34.21	6,013,770	-0.66(-1.89%)
Oct 13, 2014	35.50	35.83	34.83	34.87	3,825,571	-0.56(-1.58%)
Oct 10, 2014	36.27	36.35	35.29	35.44	7,770,853	-0.92(-2.53%)
Oct 09, 2014	37.18	37.18	36.35	36.35	3,824,036	-0.94(-2.53%)
Oct 08, 2014	36.37	37.34	36.20	37.30	3,216,158	+0.96(+2.65%)
Oct 07, 2014	37.16	37.21	36.33	36.33	2,294,119	-1.04(-2.78%)
Oct 06, 2014	37.70	37.76	37.28	37.37	1,751,925	-0.22(-0.60%)
Oct 03, 2014	37.15	37.66	37.10	37.60	2,387,548	+0.71(+1.93%)
Oct 02, 2014	37.08	37.15	36.53	36.88	2,585,500	-0.24(-0.66%)
Oct 01, 2014	37.56	37.61	37.11	37.13	3,755,938	-0.52(-1.37%)
Sep 30, 2014	37.79	37.92	37.54	37.64	3,209,914	-0.11(-0.30%)
Sep 29, 2014	37.02	37.77	36.94	37.75	2,462,152	+0.43(+1.15%)
Sep 26, 2014	37.52	37.62	37.04	37.33	3,358,082	-0.17(-0.45%)
Sep 25, 2014	38.14	38.22	37.50	37.50	2,472,459	-0.71(-1.85%)
Sep 24, 2014	37.49	38.25	37.42	38.20	2,504,237	+0.65(+1.72%)
Sep 23, 2014	37.73	37.88	37.51	37.56	2,476,552	-0.38(-0.99%)
Sep 22, 2014	38.31	38.35	37.75	37.93	2,559,012	-0.46(-1.20%)
Sep 19, 2014	38.77	38.87	38.29	38.39	3,298,453	-0.10(-0.26%)
Sep 18, 2014	39.02	39.15	38.43	38.49	4,349,977	-0.32(-0.83%)
Sep 17, 2014	38.23	38.88	38.17	38.81	4,112,412	+0.65(+1.69%)
Sep 16, 2014	38.11	38.30	37.81	38.17	2,093,527	-0.01(-0.02%)
Sep 15, 2014	38.56	38.56	38.06	38.17	2,459,565	-0.45(-1.16%)
Sep 12, 2014	37.97	38.64	37.97	38.62	3,930,233	+0.67(+1.75%)
Sep 11, 2014	37.91	38.04	37.84	37.96	1,510,944	-0.07(-0.17%)
Sep 10, 2014	37.96	38.12	37.68	38.02	2,242,252	+0.16(+0.42%)
Sep 09, 2014	38.02	38.10	37.87	37.87	1,951,242	-0.13(-0.35%)
Sep 08, 2014	38.04	38.20	37.89	38.00	2,041,840	-0.18(-0.47%)
Sep 05, 2014	37.95	38.26	37.77	38.17	1,377,926	+0.15(+0.40%)
Sep 04, 2014	38.31	38.53	37.96	38.02	1,199,515	-0.24(-0.64%)
Sep 03, 2014	38.37	38.53	38.15	38.27	2,242,519	-0.01(-0.02%)

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.