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 28, 2012 5.500 5.520 5.370 5.370 247,329 -0.17(-3.07%)
Sep 27, 2012 5.480 5.570 5.440 5.540 331,874 +0.10(+1.84%)
Sep 26, 2012 5.460 5.510 5.340 5.440 319,253 -0.02(-0.37%)
Sep 25, 2012 5.750 5.770 5.450 5.460 363,039 -0.24(-4.21%)
Sep 24, 2012 5.740 5.870 5.650 5.700 229,912 -0.09(-1.55%)
Sep 21, 2012 5.790 5.890 5.750 5.790 361,080 +0.09(+1.58%)
Sep 20, 2012 5.710 5.720 5.580 5.700 358,739 -0.05(-0.87%)
Sep 19, 2012 5.970 6.040 5.730 5.750 516,026 -0.28(-4.64%)
Sep 18, 2012 6.020 6.040 5.980 6.030 181,716 +0.02(+0.33%)
Sep 17, 2012 6.090 6.090 5.960 6.010 207,302 -0.11(-1.80%)
Sep 14, 2012 6.040 6.180 6.030 6.120 318,185 +0.11(+1.83%)
Sep 13, 2012 5.940 6.060 5.840 6.010 445,570 +0.03(+0.50%)
Sep 12, 2012 5.930 6.000 5.880 5.980 300,144 +0.07(+1.18%)
Sep 11, 2012 5.800 5.920 5.750 5.910 304,551 +0.13(+2.25%)
Sep 10, 2012 5.820 5.840 5.720 5.780 226,165 -0.01(-0.17%)
Sep 07, 2012 5.810 5.820 5.700 5.790 203,815 +0.03(+0.52%)
Sep 06, 2012 5.800 5.840 5.760 5.760 392,729 +0.03(+0.52%)
Sep 05, 2012 5.760 5.780 5.670 5.730 428,939 +0.00(+0.00%)
Sep 04, 2012 5.840 5.840 5.650 5.730 405,730 -0.14(-2.39%)
Aug 31, 2012 5.960 5.990 5.780 5.870 165,148 -0.04(-0.68%)
Aug 30, 2012 5.950 5.970 5.900 5.910 107,944 -0.10(-1.66%)
Aug 29, 2012 5.820 6.050 5.820 6.010 308,583 +0.18(+3.09%)
Aug 27, 2012 5.850 5.890 5.720 5.830 430,747 -0.08(-1.35%)
Aug 24, 2012 5.890 5.950 5.790 5.910 218,982 -0.01(-0.17%)
Aug 23, 2012 6.040 6.040 5.860 5.920 327,646 -0.13(-2.15%)
Aug 22, 2012 6.200 6.220 6.020 6.050 208,221 -0.19(-3.04%)
Aug 21, 2012 6.330 6.450 6.220 6.240 343,144 -0.08(-1.27%)
Aug 20, 2012 6.380 6.400 6.280 6.320 194,186 -0.10(-1.56%)
Aug 17, 2012 6.310 6.440 6.200 6.420 387,566 +0.10(+1.58%)
Aug 16, 2012 6.290 6.380 6.160 6.320 339,029 -0.01(-0.16%)
Aug 15, 2012 5.910 6.400 5.780 6.330 1,333,638 +0.61(+10.66%)
Aug 14, 2012 5.990 6.030 5.680 5.720 410,470 -0.20(-3.38%)
Aug 13, 2012 6.090 6.110 5.880 5.920 625,579 -0.19(-3.11%)
Aug 10, 2012 5.760 6.130 5.660 6.110 517,494 +0.33(+5.71%)
Aug 09, 2012 5.790 5.895 5.740 5.780 285,635 +0.00(+0.00%)
Aug 08, 2012 6.000 6.010 5.730 5.780 371,430 -0.36(-5.86%)
Aug 07, 2012 6.040 6.160 6.000 6.140 340,574 +0.14(+2.33%)
Aug 06, 2012 5.870 6.100 5.770 6.000 204,103 +0.15(+2.56%)
Aug 03, 2012 5.840 5.940 5.780 5.850 198,973 +0.14(+2.45%)
Aug 02, 2012 5.660 5.800 5.650 5.710 183,461 -0.01(-0.17%)
Aug 01, 2012 5.890 5.900 5.710 5.720 310,641 -0.13(-2.22%)
Jul 31, 2012 5.980 6.030 5.840 5.850 338,351 -0.13(-2.17%)
Jul 30, 2012 6.130 6.240 5.970 5.980 190,320 -0.15(-2.45%)
Jul 27, 2012 5.770 6.160 5.620 6.130 343,903 +0.42(+7.36%)
Jul 26, 2012 5.850 5.920 5.650 5.710 300,156 +0.01(+0.18%)
Jul 25, 2012 5.730 5.850 5.700 5.700 295,339 +0.01(+0.18%)
Jul 24, 2012 5.860 5.910 5.680 5.690 223,825 -0.17(-2.90%)
Jul 23, 2012 5.840 5.880 5.710 5.860 190,968 -0.09(-1.51%)
Jul 20, 2012 6.160 6.160 5.920 5.950 246,283 -0.23(-3.72%)
Jul 19, 2012 6.200 6.330 6.160 6.180 413,359 +0.02(+0.32%)
Jul 18, 2012 6.090 6.240 6.010 6.160 184,918 +0.05(+0.82%)
Jul 17, 2012 6.280 6.310 6.110 6.110 178,371 -0.12(-1.93%)
Jul 16, 2012 6.190 6.290 6.090 6.230 198,462 +0.00(+0.00%)
Jul 13, 2012 6.170 6.280 6.040 6.230 174,046 +0.07(+1.14%)
Jul 12, 2012 6.180 6.200 6.010 6.160 189,433 -0.11(-1.75%)
Jul 11, 2012 6.220 6.300 6.120 6.270 368,629 +0.07(+1.13%)
Jul 10, 2012 6.340 6.430 6.125 6.200 531,580 -0.12(-1.90%)
Jul 09, 2012 6.420 6.430 6.200 6.320 141,250 -0.14(-2.24%)
Jul 06, 2012 6.530 6.590 6.270 6.465 319,199 -0.17(-2.49%)
Jul 05, 2012 6.550 6.720 6.470 6.630 240,231 +0.03(+0.45%)
Jul 03, 2012 6.330 6.600 6.280 6.600 345,546 +0.30(+4.76%)
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.