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 (%)
Jun 30, 2010 4.460 4.560 4.420 4.520 1,216,010 +0.05(+1.12%)
Jun 29, 2010 4.500 4.620 4.430 4.470 388,329 -0.23(-4.89%)
Jun 25, 2010 4.640 4.710 4.520 4.700 633,189 +0.11(+2.40%)
Jun 24, 2010 4.710 4.720 4.500 4.590 391,292 -0.18(-3.77%)
Jun 23, 2010 4.830 4.950 4.700 4.770 212,283 -0.09(-1.85%)
Jun 22, 2010 5.000 5.110 4.850 4.860 219,645 -0.11(-2.21%)
Jun 21, 2010 5.170 5.290 4.890 4.970 261,874 -0.08(-1.58%)
Jun 18, 2010 5.180 5.190 4.980 5.050 499,658 -0.09(-1.75%)
Jun 17, 2010 5.150 5.200 5.010 5.140 174,976 +0.01(+0.19%)
Jun 16, 2010 5.050 5.200 5.030 5.130 382,100 +0.03(+0.59%)
Jun 15, 2010 5.040 5.160 4.850 5.100 596,684 +0.13(+2.62%)
Jun 14, 2010 4.900 5.080 4.870 4.970 372,953 +0.15(+3.11%)
Jun 11, 2010 4.640 4.850 4.640 4.820 196,119 +0.11(+2.23%)
Jun 10, 2010 4.680 4.760 4.590 4.715 331,268 +0.17(+3.63%)
Jun 09, 2010 4.530 4.630 4.420 4.550 448,316 +0.10(+2.25%)
Jun 08, 2010 4.550 4.650 4.320 4.450 319,519 -0.07(-1.55%)
Jun 07, 2010 4.850 4.920 4.510 4.520 424,494 -0.30(-6.22%)
Jun 04, 2010 5.070 5.100 4.800 4.820 459,726 -0.43(-8.19%)
Jun 03, 2010 5.120 5.270 5.040 5.250 399,018 +0.17(+3.35%)
Jun 02, 2010 4.990 5.080 4.785 5.080 474,225 +0.14(+2.83%)
Jun 01, 2010 5.000 5.190 4.940 4.940 543,249 -0.12(-2.37%)
May 28, 2010 4.840 5.110 4.550 5.060 619,941 +0.22(+4.55%)
May 27, 2010 4.890 4.940 4.780 4.840 385,022 +0.11(+2.33%)
May 26, 2010 4.900 5.030 4.710 4.730 258,314 -0.13(-2.67%)
May 25, 2010 4.650 4.880 4.620 4.860 360,970 +0.11(+2.32%)
May 24, 2010 4.780 4.950 4.670 4.750 1,116,169 -0.01(-0.21%)
May 21, 2010 4.560 4.900 4.450 4.760 495,111 +0.04(+0.85%)
May 20, 2010 4.700 4.930 4.610 4.720 583,878 -0.12(-2.48%)
May 19, 2010 5.150 5.235 4.720 4.840 1,841,684 -0.07(-1.43%)
May 18, 2010 5.300 5.300 4.820 4.910 391,096 -0.30(-5.76%)
May 17, 2010 5.140 5.240 4.960 5.210 313,566 +0.13(+2.56%)
May 14, 2010 5.000 5.100 4.850 5.080 359,826 +0.01(+0.20%)
May 13, 2010 5.250 5.290 5.010 5.070 275,894 -0.21(-3.98%)
May 12, 2010 5.120 5.280 5.080 5.280 420,653 +0.20(+3.94%)
May 11, 2010 5.000 5.110 4.660 5.080 333,483 +0.18(+3.67%)
May 10, 2010 4.750 4.960 4.650 4.900 572,047 +0.34(+7.46%)
May 07, 2010 4.760 4.790 4.350 4.560 382,001 -0.20(-4.20%)
May 06, 2010 4.970 5.170 4.440 4.760 597,399 -0.23(-4.61%)
May 05, 2010 5.120 5.260 4.990 4.990 417,859 -0.24(-4.59%)
May 04, 2010 5.490 5.570 5.230 5.230 548,317 -0.37(-6.61%)
May 03, 2010 5.480 5.640 5.350 5.600 308,131 +0.15(+2.75%)
Apr 30, 2010 5.680 5.680 5.450 5.450 417,279 -0.22(-3.88%)
Apr 29, 2010 5.760 5.770 5.570 5.670 315,972 -0.04(-0.70%)
Apr 28, 2010 5.580 5.720 5.340 5.710 4,743,118 +0.17(+3.07%)
Apr 27, 2010 5.500 5.660 5.400 5.540 1,186,692 -0.01(-0.18%)
Apr 26, 2010 5.710 5.770 5.540 5.550 220,579 -0.15(-2.63%)
Apr 23, 2010 5.710 5.740 5.570 5.700 183,017 +0.01(+0.18%)
Apr 22, 2010 5.450 5.700 5.410 5.690 361,685 +0.11(+1.97%)
Apr 21, 2010 5.640 5.670 5.470 5.580 215,839 -0.02(-0.36%)
Apr 20, 2010 5.490 5.600 5.330 5.600 270,310 +0.16(+2.94%)
Apr 19, 2010 5.550 5.660 5.360 5.440 594,504 -0.13(-2.33%)
Apr 16, 2010 5.830 5.920 5.530 5.570 508,425 -0.31(-5.27%)
Apr 15, 2010 5.880 5.930 5.770 5.880 706,714 -0.04(-0.68%)
Apr 14, 2010 5.500 5.980 5.500 5.920 699,767 +0.48(+8.82%)
Apr 13, 2010 5.360 5.460 5.340 5.440 287,776 +0.08(+1.49%)
Apr 12, 2010 5.460 5.490 5.340 5.360 858,343 -0.08(-1.47%)
Apr 09, 2010 5.430 5.570 5.340 5.440 338,085 +0.00(+0.00%)
Apr 08, 2010 5.380 5.490 5.260 5.440 762,669 +0.01(+0.18%)
Apr 07, 2010 5.260 5.450 5.210 5.430 418,738 +0.18(+3.43%)
Apr 06, 2010 5.170 5.280 5.165 5.250 310,420 +0.01(+0.19%)
Apr 05, 2010 5.040 5.280 5.020 5.240 230,554 +0.22(+4.38%)
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.