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 (%)
Feb 28, 2011 9.310 9.420 8.770 8.940 1,035,027 -0.29(-3.14%)
Feb 25, 2011 8.820 9.370 8.743 9.230 1,012,144 +0.52(+5.97%)
Feb 24, 2011 8.280 8.780 8.190 8.710 1,194,789 +0.42(+5.07%)
Feb 23, 2011 8.560 8.640 7.970 8.290 1,519,213 -0.30(-3.44%)
Feb 22, 2011 8.950 9.080 8.580 8.585 1,184,576 -0.50(-5.56%)
Feb 18, 2011 9.230 9.390 8.970 9.090 1,143,033 -0.07(-0.76%)
Feb 17, 2011 9.580 9.640 9.130 9.160 1,588,680 -0.30(-3.17%)
Feb 16, 2011 8.810 9.850 8.500 9.460 3,632,949 +1.29(+15.79%)
Feb 15, 2011 8.710 8.730 8.130 8.170 1,276,321 -0.48(-5.55%)
Feb 14, 2011 8.600 8.700 8.530 8.650 1,061,426 +0.25(+2.98%)
Feb 11, 2011 8.240 8.470 8.221 8.400 1,036,096 +0.10(+1.20%)
Feb 10, 2011 7.750 8.330 7.610 8.300 2,808,192 +0.48(+6.14%)
Feb 09, 2011 7.590 7.990 7.500 7.820 3,666,410 +1.10(+16.37%)
Feb 08, 2011 6.730 6.749 6.610 6.720 430,253 -0.03(-0.44%)
Feb 07, 2011 6.730 6.835 6.670 6.750 289,651 +0.04(+0.60%)
Feb 04, 2011 6.800 6.800 6.610 6.710 308,654 -0.06(-0.89%)
Feb 03, 2011 6.630 6.800 6.560 6.770 437,379 +0.11(+1.65%)
Feb 02, 2011 6.800 6.810 6.650 6.660 353,271 -0.14(-2.06%)
Feb 01, 2011 6.680 6.860 6.560 6.800 401,094 +0.21(+3.19%)
Jan 31, 2011 6.540 6.670 6.470 6.590 1,661,177 +0.05(+0.76%)
Jan 28, 2011 6.720 6.790 6.500 6.540 559,338 -0.21(-3.11%)
Jan 27, 2011 6.590 6.830 6.550 6.750 516,637 +0.17(+2.51%)
Jan 26, 2011 6.540 6.590 6.410 6.585 649,219 +0.08(+1.15%)
Jan 25, 2011 6.500 6.530 6.370 6.510 378,649 -0.04(-0.61%)
Jan 24, 2011 6.470 6.610 6.410 6.550 548,853 +0.13(+2.02%)
Jan 21, 2011 6.450 6.560 6.390 6.420 482,029 +0.05(+0.78%)
Jan 20, 2011 6.290 6.380 6.180 6.370 592,994 +0.03(+0.47%)
Jan 19, 2011 6.490 6.490 6.270 6.340 593,740 -0.12(-1.82%)
Jan 18, 2011 6.390 6.610 6.330 6.457 670,588 +0.13(+2.01%)
Jan 14, 2011 6.010 6.440 6.010 6.330 891,266 +0.34(+5.68%)
Jan 13, 2011 5.900 6.010 5.850 5.990 598,094 +0.07(+1.14%)
Jan 12, 2011 5.890 5.950 5.820 5.923 535,077 +0.11(+1.85%)
Jan 11, 2011 5.810 5.950 5.780 5.815 449,220 +0.06(+1.00%)
Jan 10, 2011 5.730 5.770 5.640 5.758 697,954 +0.05(+0.83%)
Jan 07, 2011 5.730 5.770 5.640 5.710 414,466 +0.01(+0.18%)
Jan 06, 2011 5.700 5.750 5.630 5.700 846,805 -0.01(-0.18%)
Jan 05, 2011 5.890 5.950 5.630 5.710 771,966 -0.18(-3.06%)
Jan 04, 2011 6.020 6.030 5.800 5.890 657,162 -0.08(-1.26%)
Jan 03, 2011 5.970 6.010 5.900 5.965 535,619 +0.05(+0.93%)
Dec 31, 2010 5.960 5.970 5.890 5.910 247,529 -0.06(-1.01%)
Dec 30, 2010 6.000 6.010 5.950 5.970 251,477 -0.02(-0.33%)
Dec 29, 2010 5.960 5.990 5.840 5.990 1,434,937 +0.03(+0.50%)
Dec 28, 2010 6.020 6.020 5.920 5.960 322,697 -0.04(-0.67%)
Dec 27, 2010 5.960 6.020 5.920 6.000 427,774 +0.00(+0.08%)
Dec 23, 2010 6.000 6.050 5.950 5.995 771,803 +0.01(+0.25%)
Dec 22, 2010 6.010 6.034 5.930 5.980 366,289 +0.00(+0.00%)
Dec 21, 2010 5.980 6.050 5.960 5.980 437,026 +0.01(+0.17%)
Dec 20, 2010 5.980 6.020 5.950 5.970 534,098 -0.04(-0.67%)
Dec 17, 2010 6.150 6.170 5.950 6.010 644,211 -0.13(-2.12%)
Dec 16, 2010 6.010 6.240 6.000 6.140 506,844 +0.16(+2.68%)
Dec 15, 2010 6.250 6.260 5.920 5.980 608,063 -0.29(-4.63%)
Dec 14, 2010 6.350 6.390 6.190 6.270 589,565 -0.03(-0.48%)
Dec 13, 2010 6.780 6.780 6.300 6.300 938,016 -0.41(-6.11%)
Dec 10, 2010 6.940 6.990 6.690 6.710 533,304 -0.24(-3.45%)
Dec 09, 2010 6.930 6.960 6.840 6.950 414,383 +0.07(+1.02%)
Dec 08, 2010 6.900 6.940 6.770 6.880 305,675 +0.04(+0.51%)
Dec 07, 2010 7.000 7.250 6.700 6.845 760,782 -0.04(-0.51%)
Dec 06, 2010 6.830 6.950 6.630 6.880 448,170 +0.06(+0.88%)
Dec 03, 2010 6.660 6.840 6.460 6.820 327,183 +0.08(+1.19%)
Dec 02, 2010 6.530 6.750 6.530 6.740 296,204 +0.19(+2.90%)
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.