PLAB

Photronics, Inc. Historical Stock Prices

$8.05
*  
0.02
0.25%
Get PLAB Alerts
*Delayed - data as of Sep. 30, 2014  -  Find a broker to begin trading PLAB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
16:00  7.97  8.12  7.90  8.05 400,625
09/29/2014 8.07 8.3199 7.98 8.03 162,078
09/26/2014 8.1 8.2191 8.06 8.13 150,834
09/25/2014 8.28 8.3099 8.05 8.1 186,147
09/24/2014 8.21 8.35 8.17 8.28 644,648
09/23/2014 8.21 8.34 8.18 8.2 270,327
09/22/2014 8.26 8.27 8.18 8.22 212,959
09/19/2014 8.52 8.63 8.261 8.33 246,226
09/18/2014 8.39 8.505 8.38 8.45 133,262
09/17/2014 8.4 8.52 8.37 8.38 152,743
09/16/2014 8.42 8.52 8.42 8.44 243,553
09/15/2014 8.49 8.6 8.35 8.47 244,952
09/12/2014 8.67 8.74 8.481 8.52 148,498
09/11/2014 8.39 8.67 8.39 8.66 235,475
09/10/2014 8.42 8.53 8.3515 8.46 240,560
09/09/2014 8.47 8.76 8.44 8.45 190,421
09/08/2014 8.71 8.83 8.47 8.52 382,622
09/05/2014 8.72 8.82 8.69 8.75 118,081
09/04/2014 8.77 8.9 8.722 8.77 199,050
09/03/2014 8.79 8.94 8.72 8.74 201,451
09/02/2014 8.89 8.91 8.75 8.78 332,425
08/29/2014 8.9 8.9599 8.72 8.83 210,953
08/28/2014 8.9 9 8.83 8.84 250,215
08/27/2014 9.14 9.16 8.93 8.97 312,994
08/26/2014 9.08 9.18 9.08 9.09 232,289
08/25/2014 9.18 9.19 8.95 9.1 196,254
08/22/2014 9.06 9.2 9.026 9.09 308,182
08/21/2014 8.8 9.09 8.77 9.02 663,443
08/20/2014 8.84 8.88 8.48 8.55 339,098
08/19/2014 8.42 8.52 8.41 8.51 268,611
08/18/2014 8.42 8.45 8.36 8.44 242,873
08/15/2014 8.32 8.37 8.11 8.32 165,620
08/14/2014 8.2 8.3 8.2 8.23 92,754
08/13/2014 8.18 8.275 8.14 8.21 87,413
08/12/2014 8.17 8.3 8.0401 8.14 123,741
08/11/2014 8.13 8.3 8.13 8.22 69,427
08/08/2014 8.04 8.16 8 8.07 119,988
08/07/2014 8.23 8.25 8.04 8.06 89,585
08/06/2014 8.04 8.29 8.04 8.18 156,195
08/05/2014 8.03 8.13 8 8.06 94,216
08/04/2014 8.11 8.14 7.98 8.06 161,107
08/01/2014 8.01 8.085 7.95 8.05 186,162
07/31/2014 7.93 8.06 7.93 7.97 256,113
07/30/2014 8.09 8.11 7.99 8.04 63,483
07/29/2014 8.05 8.1 7.99 8.02 177,813
07/28/2014 8 8.09 7.92 8 157,185
07/25/2014 8.1 8.112 8 8.01 168,594
07/24/2014 8.32 8.34 8.17 8.19 207,064
07/23/2014 8.6 8.6 8.32 8.33 126,516
07/22/2014 8.56 8.62 8.49 8.61 226,679
07/21/2014 8.51 8.58 8.46 8.49 126,694
07/18/2014 8.46 8.63 8.44 8.57 112,535
07/17/2014 8.66 8.75 8.44 8.49 161,168
07/16/2014 8.72 8.76 8.65 8.7 152,556
07/15/2014 8.67 8.74 8.6 8.67 127,379
07/14/2014 8.82 8.83 8.635 8.64 398,738
07/11/2014 8.75 8.84 8.71 8.76 144,897
07/10/2014 8.63 8.84 8.63 8.73 206,589
07/09/2014 8.83 8.87 8.74 8.81 96,185
07/08/2014 8.73 8.85 8.72 8.79 169,250
07/07/2014 8.83 8.93 8.75 8.78 149,319
07/03/2014 8.78 8.876 8.75 8.82 66,849
07/02/2014 8.71 8.82 8.68 8.77 161,843
07/01/2014 8.63 8.81 8.602 8.74 222,639
06/30/2014 8.46 8.61 8.42 8.6 175,845
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?