U.S. Markets close in 3 hrs 17 mins

Photronics, Inc. (PLAB)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
10.20-0.10 (-0.97%)
As of 12:42PM EDT. Market open.
People also watch
BRKSKLICUTEKRTECENTG
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201710.3510.3510.1510.2010.2057,430
Jul 19, 201710.2510.309.9510.3010.30356,000
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
Apr 27, 201711.4511.7511.4511.6511.65806,000
Apr 26, 201711.1011.4511.1011.4011.40777,300
Apr 25, 201711.2011.2511.1011.1511.15327,800
Apr 24, 201711.2511.2510.8511.1011.10308,000
Apr 21, 201711.1511.2510.8011.1011.10255,100
Apr 20, 201711.1011.2010.9511.1511.15906,800
Apr 19, 201710.8511.1310.8011.0511.05373,600
Apr 18, 201710.8010.9310.7310.8510.85259,300
Apr 17, 201710.6510.9010.6510.9010.90162,000
Apr 13, 201710.7510.8010.6510.6510.65315,100
Apr 12, 201710.8010.8310.6010.7510.75245,500
Apr 11, 201710.8510.9510.7010.8010.80193,600
Apr 10, 201710.8011.0010.7010.9010.90363,300
Apr 07, 201710.4510.9010.4510.8010.80414,200
Apr 06, 201710.5010.6010.3510.5010.50251,300
Apr 05, 201710.6010.8010.4510.5010.50337,400
Apr 04, 201710.5010.8010.3010.6010.60631,300
Apr 03, 201710.6510.8010.5310.5510.55283,000
Mar 31, 201710.6010.7510.5510.7010.70331,600
Mar 30, 201710.6010.7010.5510.6510.65180,500
Mar 29, 201710.7010.7510.5510.6510.65233,800
Mar 28, 201710.8511.0010.7010.7510.75198,900
Mar 27, 201710.7511.0010.6510.9010.90338,800
Mar 24, 201710.9511.1010.7510.8510.85212,800
Mar 23, 201710.8511.1510.8510.9010.90166,200
Mar 22, 201710.8510.9510.7510.8510.85259,700
Mar 21, 201711.2011.3010.8010.8510.85297,800
Mar 20, 201711.1011.2011.0511.2011.20209,200
Mar 17, 201710.7011.1010.6511.1011.10511,400
Mar 16, 201710.8010.8510.7510.8010.80106,900
Mar 15, 201710.6010.8310.5510.8010.80143,300
Mar 14, 201710.6510.7510.5010.6510.65107,700
Mar 13, 201710.7010.9010.6010.7010.7089,400
Mar 10, 201710.6510.8010.6010.7010.70198,900
Mar 09, 201710.8010.8010.5510.5510.55164,000
Mar 08, 201710.7510.9510.6510.8010.80164,200
Mar 07, 201710.7510.9510.7010.7510.75397,200
Mar 06, 201710.5010.8010.4010.7510.75400,000
Mar 03, 201710.9510.9510.7510.8010.80211,900
Mar 02, 201711.0011.0510.8510.9510.95196,900
Mar 01, 201710.8011.1010.7011.0511.05492,000
Feb 28, 201710.7510.8510.6010.7010.70394,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...