U.S. Markets open in 2 hrs 33 mins

Photronics, Inc. (PLAB)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
8.10+0.10 (+1.25%)
At close: 4:00PM EDT
People also watch
BRKSKLICRTECUTEKENTG
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20177.958.257.958.108.102,459,100
Sep 18, 20178.058.207.908.008.00985,900
Sep 15, 20178.008.157.888.008.001,644,200
Sep 14, 20177.958.207.787.857.85804,300
Sep 13, 20177.908.037.757.957.95628,000
Sep 12, 20178.008.037.857.907.90604,300
Sep 11, 20177.857.957.807.907.90397,400
Sep 08, 20177.907.907.637.757.75452,300
Sep 07, 20177.958.057.787.857.85343,800
Sep 06, 20177.858.007.687.957.95433,700
Sep 05, 20177.958.057.707.757.75497,600
Sep 01, 20177.958.057.858.008.00397,700
Aug 31, 20177.908.107.837.907.90837,800
Aug 30, 20177.808.107.807.957.95375,100
Aug 29, 20177.707.857.657.807.80355,900
Aug 28, 20177.557.907.557.807.80819,200
Aug 25, 20177.857.987.807.907.90289,700
Aug 24, 20177.907.907.807.857.85182,000
Aug 23, 20177.907.957.737.857.85346,100
Aug 22, 20177.608.057.607.957.95449,300
Aug 21, 20177.607.807.557.657.65729,500
Aug 18, 20177.657.857.557.557.551,449,400
Aug 17, 20177.958.007.657.757.751,231,200
Aug 16, 20177.808.057.757.957.951,564,500
Aug 15, 20178.058.357.707.857.853,251,300
Aug 14, 20179.609.909.509.859.85321,500
Aug 11, 20179.659.689.439.509.50307,700
Aug 10, 20179.659.809.509.559.55348,600
Aug 09, 20179.759.809.659.709.70303,700
Aug 08, 20179.759.859.689.809.80276,400
Aug 07, 20179.859.909.759.809.80330,300
Aug 04, 20179.909.959.709.859.85707,200
Aug 03, 201710.0010.059.859.909.90515,200
Aug 02, 201710.0010.059.829.959.95730,700
Aug 01, 201710.0510.109.9510.0010.00175,800
Jul 31, 20179.9510.109.9010.0510.05537,900
Jul 28, 201710.0510.079.9510.0010.00195,300
Jul 27, 201710.4010.459.9010.1010.10356,200
Jul 26, 201710.2510.4510.0510.4010.40373,900
Jul 25, 201710.2010.3010.0510.2010.20300,200
Jul 24, 201710.1510.2010.0310.2010.20234,400
Jul 21, 201710.3010.3010.0510.1510.15222,300
Jul 20, 201710.3510.3510.1010.2510.25155,000
Jul 19, 201710.2510.309.9510.3010.30357,400
Jul 18, 201710.1510.2010.0510.2010.20197,300
Jul 17, 201710.1010.2010.0010.1510.15307,600
Jul 14, 20179.9510.159.9510.1510.15151,700
Jul 13, 20179.9010.059.859.959.95571,000
Jul 12, 201710.0010.059.889.909.90520,900
Jul 11, 20179.759.909.689.909.90291,800
Jul 10, 20179.609.809.559.709.70353,900
Jul 07, 20179.559.709.559.609.60158,000
Jul 06, 20179.409.609.409.509.50621,300
Jul 05, 20179.409.609.309.509.50388,900
Jul 03, 20179.359.509.309.409.40371,500
Jun 30, 20179.409.509.309.409.40624,900
Jun 29, 20179.659.659.259.359.35519,900
Jun 28, 20179.409.659.309.659.65487,200
Jun 27, 20179.509.559.309.309.30591,900
Jun 26, 20179.609.709.359.509.50446,200
Jun 23, 20179.459.759.359.609.60880,500
Jun 22, 20179.659.809.459.509.50407,100
Jun 21, 20179.709.859.459.659.65929,100
Jun 20, 20179.9510.009.609.709.70504,000
Jun 19, 201710.0010.109.9010.0010.00281,800
Jun 16, 20179.9010.109.809.959.95667,900
Jun 15, 201710.0510.159.9510.0010.00446,900
Jun 14, 201710.3510.3510.0010.2010.20449,100
Jun 13, 201710.2510.4010.0010.3510.35518,600
Jun 12, 201710.2510.4010.0010.1510.15301,500
Jun 09, 201710.6510.8010.2010.3010.30537,200
Jun 08, 201710.3010.6310.2510.6010.60700,500
Jun 07, 201710.3510.4210.2010.3010.30635,700
Jun 06, 201710.4510.5010.2510.3010.30290,800
Jun 05, 201710.6010.7010.3510.4810.48452,200
Jun 02, 201710.2010.7010.2010.6010.60545,100
Jun 01, 201710.0510.2510.0010.2010.20350,100
May 31, 201710.1010.2010.0010.0510.05498,100
May 30, 201710.2010.2510.0510.1010.10465,400
May 26, 201710.0510.309.9810.2510.25305,300
May 25, 201710.0510.1010.0010.0010.00200,000
May 24, 201710.2510.2510.0010.0010.00377,700
May 23, 201710.2010.309.9310.2510.25999,000
May 22, 201710.1510.309.9510.1510.151,581,200
May 19, 201710.4510.4510.0310.1010.10766,000
May 18, 201710.2010.5010.0510.4510.45767,700
May 17, 20179.0510.708.8010.2510.251,813,100
May 16, 201711.5511.6011.3511.5511.55976,000
May 15, 201711.3511.6011.2811.5511.55796,400
May 12, 201711.4511.5511.3011.3011.30253,500
May 11, 201711.4511.6011.2511.5011.50214,100
May 10, 201711.4511.6011.3511.5011.50348,500
May 09, 201711.2511.5511.2311.4511.45259,300
May 08, 201711.3011.4011.1511.2011.20151,100
May 05, 201711.4011.4511.3011.3011.30178,200
May 04, 201711.3511.4011.2011.4011.40263,500
May 03, 201711.4511.4511.1311.3011.30299,700
May 02, 201711.6011.6011.3811.5011.50233,000
May 01, 201711.5011.6311.4011.5511.55340,500
Apr 28, 201711.6511.6511.3011.5011.50324,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...