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 )

29.34 -0.04 (-0.14%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 9, 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 (%)
Dec 31, 2012 5.760 5.970 5.740 5.950 399,785 +0.18(+3.12%)
Dec 28, 2012 5.780 5.840 5.691 5.770 278,872 -0.03(-0.52%)
Dec 27, 2012 5.690 5.810 5.609 5.800 427,832 +0.11(+1.93%)
Dec 26, 2012 5.630 5.740 5.600 5.690 221,530 +0.06(+1.07%)
Dec 24, 2012 5.650 5.650 5.490 5.630 115,009 -0.03(-0.53%)
Dec 21, 2012 5.400 5.660 5.250 5.660 870,291 +0.22(+4.04%)
Dec 20, 2012 5.420 5.470 5.310 5.440 622,522 +0.00(+0.00%)
Dec 19, 2012 5.350 5.440 5.340 5.440 306,553 +0.10(+1.87%)
Dec 18, 2012 5.430 5.500 5.280 5.340 285,309 -0.09(-1.66%)
Dec 17, 2012 5.510 5.570 5.380 5.430 226,649 -0.05(-0.91%)
Dec 14, 2012 5.280 5.490 5.240 5.480 272,102 +0.16(+3.01%)
Dec 13, 2012 5.410 5.420 5.260 5.320 174,935 -0.09(-1.66%)
Dec 12, 2012 5.600 5.660 5.410 5.410 352,300 -0.18(-3.22%)
Dec 11, 2012 5.500 5.590 5.460 5.590 376,182 +0.15(+2.76%)
Dec 10, 2012 5.440 5.500 5.410 5.440 202,634 -0.02(-0.37%)
Dec 07, 2012 5.490 5.490 5.370 5.460 212,887 +0.02(+0.37%)
Dec 06, 2012 5.480 5.510 5.300 5.440 398,912 -0.01(-0.18%)
Dec 05, 2012 5.010 5.570 4.980 5.450 1,883,223 +0.55(+11.22%)
Dec 04, 2012 5.050 5.060 4.840 4.900 591,796 -0.25(-4.85%)
Nov 30, 2012 5.160 5.180 5.130 5.150 386,575 +0.02(+0.39%)
Nov 29, 2012 5.080 5.170 5.070 5.130 272,844 +0.10(+1.99%)
Nov 28, 2012 4.960 5.055 4.940 5.030 305,230 +0.02(+0.40%)
Nov 27, 2012 4.970 5.060 4.960 5.010 239,367 +0.02(+0.40%)
Nov 26, 2012 5.040 5.050 4.930 4.990 228,018 -0.04(-0.80%)
Nov 23, 2012 4.960 5.030 4.910 5.030 113,254 +0.07(+1.41%)
Nov 21, 2012 4.840 4.960 4.810 4.960 125,337 +0.12(+2.48%)
Nov 20, 2012 4.830 4.870 4.710 4.840 250,839 -0.02(-0.41%)
Nov 19, 2012 4.790 4.880 4.750 4.860 172,740 +0.14(+2.97%)
Nov 16, 2012 4.750 4.760 4.600 4.720 427,167 +0.00(+0.00%)
Nov 15, 2012 4.600 4.730 4.560 4.720 486,956 +0.11(+2.39%)
Nov 14, 2012 4.700 4.790 4.560 4.610 1,170,986 -0.05(-1.09%)
Nov 13, 2012 4.770 4.920 4.660 4.661 537,153 -0.14(-2.90%)
Nov 12, 2012 4.900 4.900 4.790 4.800 363,618 -0.06(-1.23%)
Nov 09, 2012 4.840 4.970 4.830 4.860 191,015 -0.01(-0.17%)
Nov 08, 2012 5.060 5.080 4.840 4.869 458,550 -0.18(-3.59%)
Nov 07, 2012 5.220 5.250 5.030 5.050 404,438 -0.23(-4.36%)
Nov 06, 2012 5.260 5.320 5.230 5.280 383,830 +0.06(+1.15%)
Nov 05, 2012 5.110 5.220 5.100 5.220 392,181 +0.11(+2.15%)
Nov 02, 2012 5.030 5.155 4.940 5.110 549,736 +0.09(+1.79%)
Nov 01, 2012 4.800 5.050 4.580 5.020 1,131,130 +0.13(+2.66%)
Oct 31, 2012 4.830 4.960 4.830 4.890 180,842 +0.06(+1.24%)
Oct 26, 2012 4.940 4.830 4.830 4.830 150,200 -0.12(-2.42%)
Oct 25, 2012 4.940 4.970 4.880 4.950 132,911 +0.08(+1.64%)
Oct 24, 2012 4.890 4.900 4.840 4.870 254,517 +0.03(+0.62%)
Oct 23, 2012 4.840 4.900 4.795 4.840 519,538 -0.02(-0.41%)
Oct 19, 2012 4.990 5.020 4.810 4.860 304,545 -0.19(-3.76%)
Oct 18, 2012 5.110 5.190 5.040 5.050 167,444 -0.06(-1.17%)
Oct 17, 2012 5.000 5.130 5.000 5.110 454,155 +0.11(+2.20%)
Oct 16, 2012 4.990 5.049 4.942 5.000 586,773 +0.07(+1.42%)
Oct 15, 2012 4.850 5.050 4.850 4.930 490,781 +0.09(+1.86%)
Oct 12, 2012 4.980 5.000 4.840 4.840 337,824 -0.12(-2.42%)
Oct 11, 2012 5.150 5.150 4.950 4.960 421,229 -0.15(-2.94%)
Oct 10, 2012 5.140 5.200 5.099 5.110 199,494 -0.02(-0.39%)
Oct 09, 2012 5.140 5.180 5.060 5.130 408,473 -0.01(-0.19%)
Oct 08, 2012 5.220 5.220 5.120 5.140 247,428 -0.13(-2.47%)
Oct 05, 2012 5.300 5.370 5.240 5.270 270,062 -0.01(-0.19%)
Oct 04, 2012 5.300 5.350 5.260 5.280 302,610 +0.00(+0.00%)
Oct 03, 2012 5.290 5.350 5.230 5.280 239,641 -0.01(-0.19%)
Oct 02, 2012 5.250 5.400 5.240 5.290 463,605 -0.04(-0.75%)
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.