PLAB

Photronics, Inc. Historical Stock Prices

$10.13
*  
0.15
1.46%
Get PLAB Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading PLAB now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PLAB After Hours
 
 
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: 1 Year, From 27-MAY-2014 TO 27-MAY-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.
16:00  10.28  10.39  10.06  10.13 264,571
05/27/2015 10.17 10.37 10.11 10.28 255,038
05/26/2015 10.23 10.37 9.99 10.09 341,290
05/22/2015 10.29 10.41 10.2 10.23 676,838
05/21/2015 9.97 10.28 9.94 10.24 672,816
05/20/2015 9.67 9.98 9.6 9.92 852,972
05/19/2015 9.45 9.71 9.03 9.6 1,149,879
05/18/2015 9.22 9.59 9.22 9.56 280,548
05/15/2015 9.37 9.45 9.25 9.28 267,335
05/14/2015 9.25 9.44 9.23 9.42 855,466
05/13/2015 9.13 9.24 9.11 9.22 293,000
05/12/2015 9.29 9.29 8.8 9.13 575,181
05/11/2015 8.58 8.69 8.55 8.57 290,381
05/08/2015 8.63 8.71 8.53 8.56 324,340
05/07/2015 8.56 8.69 8.51 8.52 340,698
05/06/2015 8.6 8.64 8.42 8.59 127,656
05/05/2015 8.82 8.82 8.55 8.57 139,646
05/04/2015 8.91 9 8.81 8.84 100,735
05/01/2015 8.79 8.9 8.71 8.87 138,334
04/30/2015 8.94 9 8.74 8.77 218,506
04/29/2015 9.07 9.09 8.97 9 107,757
04/28/2015 8.99 9.13 8.95 9.1 175,294
04/27/2015 8.92 9.13 8.772 8.99 472,964
04/24/2015 8.9 8.92 8.556 8.91 186,611
04/23/2015 8.7 8.9 8.55 8.86 261,416
04/22/2015 8.69 8.78 8.532 8.76 103,803
04/21/2015 8.68 8.72 8.462 8.7 102,808
04/20/2015 8.58 8.7 8.522 8.62 128,222
04/17/2015 8.65 8.74 8.45 8.51 297,577
04/16/2015 8.84 8.9 8.7 8.71 187,492
04/15/2015 8.68 8.87 8.644 8.86 178,327
04/14/2015 8.73 8.76 8.66 8.7 170,747
04/13/2015 8.73 8.77 8.67 8.77 122,327
04/10/2015 8.78 8.79 8.7 8.7 176,693
04/09/2015 8.52 8.71 8.39 8.7 196,884
04/08/2015 8.33 8.5 8.33 8.49 197,018
04/07/2015 8.43 8.44 8.35 8.37 108,149
04/06/2015 8.32 8.445 8.302 8.42 118,143
04/02/2015 8.52 8.6 8.38 8.43 93,791
04/01/2015 8.45 8.55 8.35 8.51 187,860
03/31/2015 8.52 8.62 8.37 8.5 152,182
03/30/2015 8.73 8.79 8.65 8.68 513,623
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
12/26/2014 8.38 8.38 8.3 8.34 84,007
12/24/2014 8.38 8.43 8.26 8.33 97,510
12/23/2014 8.45 8.45 8.3 8.39 152,629
12/22/2014 8.25 8.46 8.24 8.43 247,497
12/19/2014 8.2 8.25 8.07 8.23 372,881
12/18/2014 8.22 8.25 8.12 8.22 297,375
12/17/2014 8.04 8.205 8.01 8.07 399,342
12/16/2014 8.12 8.24 8.01 8.06 335,154
12/15/2014 8.24 8.25 8.01 8.14 361,140
12/12/2014 8.12 8.32 8.031 8.18 396,764
12/11/2014 8.51 8.51 8.21 8.24 864,692
12/10/2014 8.88 8.91 8.28 8.47 750,988
12/09/2014 8.42 9.15 8.05 8.97 611,556
12/08/2014 9.02 9.065 8.74 8.8 249,620
12/05/2014 8.86 9.08 8.84 9 175,055
12/04/2014 8.94 9.03 8.85 8.88 116,423
12/03/2014 8.95 9 8.9101 8.96 250,177
12/02/2014 8.9 9.04 8.86 8.98 111,330
12/01/2014 8.98 9.03 8.88 8.88 174,389
11/28/2014 9.03 9.11 8.944 9.02 138,149
11/26/2014 8.85 9.09 8.73 9.06 214,696
11/25/2014 8.92 8.96 8.79 8.83 76,184
11/24/2014 8.72 8.92 8.5138 8.91 89,134
11/21/2014 9 9.01 8.72 8.73 114,140
11/20/2014 8.68 8.89 8.67 8.86 154,493
11/19/2014 8.86 8.86 8.6 8.73 156,861
11/18/2014 8.77 8.9 8.7001 8.84 87,567
11/17/2014 8.96 8.98 8.76 8.77 187,063
11/14/2014 8.91 9.03 8.85 8.98 74,309
11/13/2014 9 9.02 8.64 8.89 170,800
11/12/2014 9 9.13 8.92 8.96 257,117
11/11/2014 9.15 9.18 9.1 9.13 225,307
11/10/2014 9 9.14 8.98 9.13 278,982
11/07/2014 8.98 9 8.82 9 141,728
11/06/2014 8.97 9.04 8.93 9 153,776
11/05/2014 8.98 9.04 8.8 8.985 165,660
11/04/2014 8.87 9.06 8.87 8.97 88,682
11/03/2014 9 9.05 8.87 8.94 197,035
10/31/2014 9 9.18 8.92 8.99 421,950
10/30/2014 8.81 8.9 8.65 8.9 206,944
10/29/2014 8.8 8.88 8.72 8.85 221,138
10/28/2014 8.63 8.8 8.57 8.8 271,420
10/27/2014 8.53 8.65 8.44 8.58 163,524
10/24/2014 8.61 8.67 8.52 8.56 179,394
10/23/2014 8.42 8.65 8.42 8.58 165,210
10/22/2014 8.42 8.48 8.33 8.39 289,958
10/21/2014 8.39 8.48 8.37 8.44 212,403
10/20/2014 8.15 8.4 8.15 8.37 259,027
10/17/2014 8.59 8.65 8.1 8.15 401,866
10/16/2014 8.23 8.51 8.2 8.45 271,297
10/15/2014 7.91 8.43 7.9 8.31 371,042
10/14/2014 7.82 8.198 7.72 7.99 444,994
10/13/2014 7.66 7.82 7.34 7.75 419,452
10/10/2014 7.87 7.95 7.11 7.67 455,882
10/09/2014 8.2 8.2 7.93 7.93 242,624
10/08/2014 7.95 8.21 7.95 8.21 354,572
10/07/2014 7.99 8.13 7.93 7.99 157,216
10/06/2014 8.19 8.216 8.06 8.06 154,515
10/03/2014 8.23 8.255 8.0625 8.14 188,985
10/02/2014 8.05 8.21 8.01 8.19 214,033
10/01/2014 8.04 8.14 8 8.04 287,317
09/30/2014 7.97 8.12 7.9 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
06/27/2014 8.57 8.724 8.465 8.5 576,784
06/26/2014 8.74 8.8 8.55 8.64 212,309
06/25/2014 8.58 8.79 8.52 8.77 208,445
06/24/2014 8.7 8.8 8.65 8.66 187,107
06/23/2014 8.56 8.77 8.5 8.74 262,220
06/20/2014 8.56 8.57 8.45 8.56 310,368
06/19/2014 8.64 8.68 8.5 8.51 218,604
06/18/2014 8.75 8.989 8.5601 8.64 206,025
06/17/2014 8.7 8.83 8.66 8.73 327,905
06/16/2014 8.84 8.88 8.65 8.73 202,350
06/13/2014 8.95 8.98 8.76 8.8 389,820
06/12/2014 8.93 8.96 8.83 8.89 489,476
06/11/2014 9.07 9.08 8.9401 8.98 237,447
06/10/2014 9.18 9.31 9.07 9.1 310,260
06/09/2014 9.13 9.38 9.11 9.24 323,826
06/06/2014 9 9.15 8.85 9.1 377,092
06/05/2014 8.82 9 8.75 8.93 245,084
06/04/2014 8.74 8.84 8.69 8.83 162,298
06/03/2014 8.79 8.92 8.69 8.76 187,922
06/02/2014 8.84 8.85 8.72 8.8 189,805
05/30/2014 8.86 8.9 8.7401 8.79 224,871
05/29/2014 8.86 8.93 8.78 8.83 182,326
05/28/2014 8.91 8.9397 8.76 8.86 141,202
05/27/2014 8.88 9.02 8.82 8.9 323,860
*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?