Quantcast
PLAB

Photronics, Inc. Common Stock Historical Stock Prices

$8.75
*  
0.10
1.13%
Get PLAB Alerts
*Delayed - data as of Aug. 14, 2018  -  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

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

Select the Timeframe:

Results for: 3 Month, From 14-MAY-2018 TO 14-AUG-2018

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 8.85 8.925 8.70 8.75 259,563
08/14/2018 8.85 8.925 8.7 8.75 260,763
08/13/2018 8.7 8.875 8.65 8.85 319,555
08/10/2018 8.9 8.9 8.7 8.7 252,263
08/09/2018 9.05 9.1181 8.9 8.9 310,812
08/08/2018 9 9.135 8.9 9.1 337,655
08/07/2018 9.15 9.18 8.95 9 251,438
08/06/2018 9.05 9.2 8.9 9.1 321,467
08/03/2018 9.05 9.2 9 9.1 282,569
08/02/2018 9 9.2 9 9.05 255,655
08/01/2018 8.95 9.1689 8.9 9 357,256
07/31/2018 8.9 9.2 8.9 9 451,929
07/30/2018 8.65 8.95 8.65 8.8 318,932
07/27/2018 8.8 8.9 8.675 8.7 299,313
07/26/2018 8.65 8.85 8.575 8.75 463,101
07/25/2018 8.75 8.75 8.5 8.65 293,567
07/24/2018 8.95 8.95 8.625 8.675 278,330
07/23/2018 8.8 8.9 8.6 8.85 479,730
07/20/2018 8.75 8.95 8.7 8.85 327,707
07/19/2018 8.75 8.9 8.75 8.8 327,160
07/18/2018 8.65 8.925 8.55 8.85 395,501
07/17/2018 8.4 8.65 8.4 8.6 326,736
07/16/2018 8.45 8.5 8.35 8.45 328,718
07/13/2018 8.55 8.65 8.45 8.45 285,364
07/12/2018 8.45 8.675 8.4 8.5 397,040
07/11/2018 8.7 8.8 8.45 8.45 377,186
07/10/2018 8.8 9.05 8.65 8.7 641,516
07/09/2018 8.55 9 8.5 8.85 1,005,304
07/06/2018 8.05 8.4 8.05 8.3 356,391
07/05/2018 7.95 8.1 7.85 8.1 215,108
07/03/2018 7.95 8 7.85 7.9 166,394
07/02/2018 7.95 8 7.8 7.9 353,471
06/29/2018 7.85 8.05 7.85 7.975 260,334
06/28/2018 7.85 7.9 7.6 7.75 546,699
06/27/2018 8.1 8.18 7.8 7.85 467,799
06/26/2018 8.05 8.25 8 8.1 405,201
06/25/2018 8.4 8.4 8 8.05 471,199
06/22/2018 8.45 8.625 8.2 8.5 959,610
06/21/2018 8.45 8.55 8.35 8.45 458,459
06/20/2018 8.35 8.5 8.25 8.45 569,346
06/19/2018 8.3 8.45 8.25 8.35 301,559
06/18/2018 8.25 8.45 8.15 8.4 613,497
06/15/2018 8.4 8.4 8.25 8.3 687,877
06/14/2018 8.5 8.55 8.35 8.4 335,811
06/13/2018 8.55 8.75 8.35 8.45 471,921
06/12/2018 8.6 8.65 8.4 8.5 259,122
06/11/2018 8.5 8.7 8.4 8.55 424,272
06/08/2018 8.65 8.9 8.5 8.5 302,559
06/07/2018 8.85 8.9 8.625 8.65 316,262
06/06/2018 8.9 9 8.8 8.85 401,248
06/05/2018 8.75 9.05 8.75 8.95 468,465
06/04/2018 8.9 8.95 8.7 8.8 559,117
06/01/2018 8.7 8.9 8.55 8.85 714,014
05/31/2018 8.9 8.921 8.7 8.7 569,337
05/30/2018 9.1 9.2 8.9 8.9 689,958
05/29/2018 9.2 9.3 9 9.1 605,595
05/25/2018 9.3 9.475 9.2 9.25 537,946
05/24/2018 9.05 9.3 8.9 9.25 1,075,394
05/23/2018 9.3 9.35 9 9.1 687,958
05/22/2018 9.85 10 8.905 9.1 3,173,822
05/21/2018 8 8.45 8 8.45 555,377
05/18/2018 8.45 8.5 7.9 7.95 663,947
05/17/2018 8.05 8.5 8.05 8.4 361,545
05/16/2018 8.05 8.2 8 8.05 324,288
05/15/2018 8.05 8.1 7.9 8 222,011
05/14/2018 8.05 8.25 8.05 8.05 178,457
*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?

Smart Portfolio