Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Photronics Inc (NQ: PLAB )

28.78 +0.64 (+2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2011 5.060 5.230 4.940 4.980 1,245,595 -0.22(-4.23%)
Sep 29, 2011 5.450 5.500 5.000 5.200 968,913 -0.14(-2.62%)
Sep 28, 2011 5.930 5.930 5.320 5.340 1,326,764 -0.62(-10.40%)
Sep 27, 2011 5.980 6.120 5.860 5.960 791,423 +0.16(+2.76%)
Sep 26, 2011 5.670 5.800 5.520 5.800 628,571 +0.22(+3.94%)
Sep 23, 2011 5.590 5.800 5.460 5.580 706,454 -0.01(-0.18%)
Sep 22, 2011 5.610 5.760 5.390 5.590 1,044,427 -0.29(-4.93%)
Sep 21, 2011 6.100 6.220 5.870 5.880 538,392 -0.23(-3.76%)
Sep 20, 2011 6.530 6.530 6.040 6.110 599,563 -0.43(-6.57%)
Sep 19, 2011 6.540 6.640 6.320 6.540 632,149 -0.15(-2.24%)
Sep 16, 2011 6.680 6.720 6.590 6.690 702,090 +0.03(+0.45%)
Sep 15, 2011 6.660 6.750 6.530 6.660 828,900 +0.10(+1.52%)
Sep 14, 2011 6.120 6.590 6.030 6.560 2,568,999 +0.52(+8.61%)
Sep 13, 2011 5.920 6.090 5.851 6.040 651,606 +0.14(+2.37%)
Sep 12, 2011 5.770 6.041 5.660 5.900 651,620 +0.01(+0.17%)
Sep 09, 2011 6.090 6.230 5.810 5.890 762,005 -0.27(-4.38%)
Sep 08, 2011 6.340 6.480 6.020 6.160 526,330 -0.17(-2.69%)
Sep 07, 2011 6.190 6.390 6.060 6.330 537,191 +0.29(+4.80%)
Sep 06, 2011 5.850 6.070 5.830 6.040 593,947 +0.00(+0.00%)
Sep 02, 2011 6.090 6.230 6.000 6.040 546,443 -0.21(-3.36%)
Sep 01, 2011 6.510 6.579 6.200 6.250 684,009 -0.21(-3.25%)
Aug 31, 2011 6.710 6.840 6.350 6.460 821,348 -0.15(-2.27%)
Aug 30, 2011 6.810 6.810 6.440 6.610 863,591 -0.27(-3.92%)
Aug 29, 2011 6.710 6.900 6.625 6.880 524,015 +0.26(+3.93%)
Aug 26, 2011 6.310 6.620 6.100 6.620 1,045,182 +0.25(+3.92%)
Aug 25, 2011 6.630 6.820 6.340 6.370 726,304 -0.32(-4.78%)
Aug 24, 2011 6.840 6.940 6.650 6.690 799,275 -0.14(-2.05%)
Aug 23, 2011 6.440 6.840 6.270 6.830 780,368 +0.45(+7.05%)
Aug 22, 2011 6.670 6.909 6.350 6.380 838,646 -0.01(-0.16%)
Aug 19, 2011 6.600 6.900 6.339 6.390 1,291,934 -0.37(-5.40%)
Aug 18, 2011 6.910 7.120 6.550 6.755 2,578,888 -0.49(-6.70%)
Aug 17, 2011 6.340 7.590 6.140 7.240 5,788,831 +1.62(+28.83%)
Aug 16, 2011 6.100 6.130 5.600 5.620 2,108,064 -0.57(-9.21%)
Aug 15, 2011 5.990 6.195 5.990 6.190 775,635 +0.27(+4.56%)
Aug 12, 2011 6.120 6.320 5.850 5.920 610,583 -0.14(-2.31%)
Aug 11, 2011 5.670 6.160 5.670 6.060 981,686 +0.45(+8.02%)
Aug 10, 2011 5.580 5.890 5.434 5.610 1,149,069 -0.18(-3.11%)
Aug 09, 2011 5.730 5.930 5.240 5.790 1,680,593 +0.31(+5.66%)
Aug 08, 2011 5.620 5.967 5.470 5.480 1,856,182 -0.43(-7.28%)
Aug 05, 2011 6.260 6.440 5.630 5.910 1,808,200 -0.26(-4.21%)
Aug 04, 2011 6.520 6.520 6.160 6.170 1,267,938 -0.57(-8.46%)
Aug 03, 2011 6.730 6.760 6.100 6.740 1,609,220 -0.04(-0.59%)
Aug 02, 2011 7.260 7.260 6.780 6.780 1,100,644 -0.54(-7.38%)
Aug 01, 2011 7.930 7.930 7.050 7.320 1,479,929 -0.16(-2.14%)
Jul 29, 2011 7.650 7.760 7.460 7.480 1,006,718 -0.28(-3.61%)
Jul 28, 2011 7.760 7.990 7.670 7.760 449,887 -0.01(-0.13%)
Jul 27, 2011 8.080 8.180 7.750 7.770 701,479 -0.40(-4.90%)
Jul 26, 2011 8.510 8.550 8.100 8.170 852,283 -0.30(-3.54%)
Jul 25, 2011 8.620 8.690 8.450 8.470 646,804 -0.23(-2.64%)
Jul 22, 2011 8.640 8.750 8.200 8.700 1,267,372 +0.52(+6.36%)
Jul 21, 2011 8.140 8.200 8.000 8.180 528,631 +0.07(+0.86%)
Jul 20, 2011 8.050 8.120 7.910 8.110 485,048 +0.11(+1.37%)
Jul 19, 2011 7.830 8.030 7.820 8.000 586,213 +0.25(+3.23%)
Jul 18, 2011 7.660 7.780 7.590 7.750 830,891 +0.02(+0.26%)
Jul 15, 2011 7.690 7.750 7.550 7.730 467,274 +0.07(+0.91%)
Jul 14, 2011 7.720 7.810 7.650 7.660 567,028 -0.06(-0.78%)
Jul 13, 2011 7.870 7.920 7.670 7.720 467,427 -0.04(-0.52%)
Jul 12, 2011 8.050 8.070 7.740 7.760 729,729 -0.35(-4.32%)
Jul 11, 2011 8.100 8.250 8.000 8.110 564,519 -0.12(-1.46%)
Jul 08, 2011 8.310 8.340 8.135 8.230 422,874 -0.21(-2.49%)
Jul 07, 2011 8.330 8.608 8.130 8.440 456,237 +0.24(+2.93%)
Jul 06, 2011 8.400 8.410 8.120 8.200 521,106 -0.24(-2.84%)
Jul 05, 2011 8.610 8.670 8.370 8.440 463,216 -0.11(-1.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.