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 (%)
Oct 31, 2011 6.440 6.440 6.200 6.270 574,255 -0.22(-3.39%)
Oct 28, 2011 6.700 6.790 6.420 6.490 1,025,268 -0.24(-3.57%)
Oct 27, 2011 6.780 6.850 6.460 6.730 1,696,986 +0.28(+4.34%)
Oct 26, 2011 6.570 6.670 6.310 6.450 865,757 -0.02(-0.31%)
Oct 25, 2011 6.530 6.720 6.440 6.470 541,070 -0.16(-2.41%)
Oct 24, 2011 6.190 6.660 6.190 6.630 663,069 +0.50(+8.16%)
Oct 21, 2011 6.270 6.330 6.040 6.130 1,288,970 +0.00(+0.00%)
Oct 20, 2011 6.240 6.280 5.870 6.130 758,578 -0.17(-2.70%)
Oct 19, 2011 6.390 6.550 6.180 6.300 812,564 -0.13(-2.02%)
Oct 18, 2011 6.260 6.510 6.060 6.430 672,079 +0.10(+1.58%)
Oct 17, 2011 6.540 6.650 6.270 6.330 2,023,604 -0.32(-4.81%)
Oct 14, 2011 6.500 6.650 6.460 6.650 854,109 +0.23(+3.58%)
Oct 13, 2011 6.000 6.430 6.000 6.420 973,860 +0.40(+6.64%)
Oct 12, 2011 5.720 6.060 5.720 6.020 1,137,482 +0.37(+6.55%)
Oct 11, 2011 5.560 5.670 5.492 5.650 430,740 +0.02(+0.36%)
Oct 10, 2011 5.410 5.630 5.380 5.630 584,079 +0.36(+6.83%)
Oct 07, 2011 5.410 5.518 5.240 5.270 573,082 -0.10(-1.86%)
Oct 06, 2011 5.310 5.470 5.150 5.370 558,087 +0.10(+1.90%)
Oct 05, 2011 5.100 5.395 5.080 5.270 773,714 +0.16(+3.13%)
Oct 04, 2011 4.610 5.120 4.580 5.110 1,047,453 +0.44(+9.42%)
Oct 03, 2011 4.900 5.040 4.670 4.670 1,205,021 -0.31(-6.22%)
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%)
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.