PLAB

Photronics, Inc. Historical Stock Prices

$8.73
*  
0.07
0.81%
Get PLAB Alerts
*Delayed - data as of Mar. 30, 2015 10:13 ET  -  Find a broker to begin trading PLAB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PLAB Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:13  8.73  8.77  8.65  8.73 18,750
03/27/2015 8.57 8.67 8.422 8.66 229,609
03/26/2015 8.58 8.64 8.415 8.6 216,397
03/25/2015 8.74 8.84 8.546 8.6 422,526
03/24/2015 8.7 8.85 8.64 8.71 84,497
03/23/2015 8.58 8.9 8.58 8.74 332,925
03/20/2015 8.56 8.72 8.56 8.63 477,176
03/19/2015 8.4 8.5 8.38 8.5 115,237
03/18/2015 8.44 8.5 8.28 8.44 184,921
03/17/2015 8.47 8.5 8.39 8.45 114,815
03/16/2015 8.47 8.6 8.41 8.5 189,256
03/13/2015 8.25 8.46 8.17 8.46 733,217
03/12/2015 8.26 8.37 8.17 8.23 212,917
03/11/2015 8.29 8.36 8.15 8.22 472,039
03/10/2015 8.43 8.51 8.28 8.28 123,744
03/09/2015 8.32 8.56 8.32 8.52 177,972
03/06/2015 8.46 8.518 8.33 8.34 173,179
03/05/2015 8.42 8.51 8.37 8.48 177,434
03/04/2015 8.26 8.48 8.26 8.44 202,100
03/03/2015 8.59 8.648 8.32 8.33 210,882
03/02/2015 8.32 8.66 8.32 8.66 177,425
02/27/2015 8.47 8.47 8.31 8.31 249,119
02/26/2015 8.43 8.54 8.34 8.45 194,298
02/25/2015 8.51 8.58 8.44 8.46 185,677
02/24/2015 8.4 8.59 8.31 8.53 109,389
02/23/2015 8.55 8.75 8.35 8.4 307,987
02/20/2015 8.69 8.69 8.5 8.54 141,250
02/19/2015 8.69 8.8 8.61 8.66 150,556
02/18/2015 8.85 8.99 8.59 8.73 285,804
02/17/2015 8.69 8.79 8.58 8.65 373,856
02/13/2015 8.54 8.68 8.44 8.66 215,548
02/12/2015 8.47 8.57 8.41 8.53 137,627
02/11/2015 8.43 8.52 8.28 8.44 209,832
02/10/2015 8.51 8.54 8.39 8.47 248,044
02/09/2015 8.53 8.61 8.32 8.42 187,742
02/06/2015 8.6 8.73 8.531 8.59 130,310
02/05/2015 8.49 8.63 8.43 8.62 316,785
02/04/2015 8.36 8.59 8.36 8.44 180,448
02/03/2015 8.43 8.55 8.3 8.43 198,312
02/02/2015 8.44 8.44 8.14 8.39 190,794
01/30/2015 8.42 8.58 8.35 8.4 905,297
01/29/2015 8.38 8.56 8.37 8.52 280,643
01/28/2015 8.42 8.5 8.22 8.36 396,810
01/27/2015 8.31 8.44 8.3 8.35 161,064
01/26/2015 8.3 8.44 8.23 8.44 110,315
01/23/2015 8.42 8.43 8.27 8.32 336,865
01/22/2015 8.26 8.43 8.25 8.4 254,051
01/21/2015 8.19 8.27 8.15 8.2 228,847
01/20/2015 8.4 8.43 8.14 8.24 355,826
01/16/2015 8.14 8.42 8.06 8.4 263,781
01/15/2015 8.23 8.26 8.13 8.18 195,794
01/14/2015 8.24 8.3 8.2 8.24 108,761
01/13/2015 8.15 8.33 8.15 8.31 386,122
01/12/2015 8.15 8.17 8 8.1 148,355
01/09/2015 8.2 8.35 8.15 8.18 161,077
01/08/2015 8.11 8.31 8.0601 8.18 165,500
01/07/2015 8 8.1 7.99 8.04 227,464
01/06/2015 8.07 8.15 7.95 7.99 284,198
01/05/2015 7.88 8.25 7.88 8.07 108,687
01/02/2015 8.39 8.43 8.06 8.17 117,712
12/31/2014 8.44 8.44 8.31 8.31 153,036
12/30/2014 8.35 8.42 8.33 8.39 96,305
12/29/2014 8.37 8.42 8.3 8.4 231,177
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?