Agilent Technologies (NY: A )

147.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 32.39 32.63 32.09 32.14 3,679,865 -0.26(-0.81%)
Apr 28, 2011 32.09 32.54 31.97 32.40 3,501,047 +0.19(+0.58%)
Apr 27, 2011 31.85 32.27 31.69 32.22 4,228,876 +0.41(+1.28%)
Apr 26, 2011 31.19 32.35 31.18 31.81 7,501,527 +0.79(+2.53%)
Apr 25, 2011 31.53 31.55 30.89 31.02 5,189,536 -0.75(-2.35%)
Apr 21, 2011 31.51 31.81 31.41 31.77 4,762,479 +0.45(+1.44%)
Apr 20, 2011 30.57 31.44 30.53 31.32 5,640,243 +1.22(+4.06%)
Apr 19, 2011 30.08 30.14 29.82 30.10 6,805,800 +0.10(+0.34%)
Apr 18, 2011 30.17 30.17 29.18 29.99 7,112,201 -0.59(-1.94%)
Apr 15, 2011 30.01 30.90 29.83 30.59 7,612,878 +0.56(+1.87%)
Apr 14, 2011 29.79 30.08 29.37 30.03 7,221,194 +0.03(+0.09%)
Apr 13, 2011 29.11 30.09 29.11 30.00 7,918,238 +1.06(+3.67%)
Apr 12, 2011 28.81 29.23 28.51 28.94 4,304,248 -0.03(-0.11%)
Apr 11, 2011 28.85 29.21 28.75 28.97 2,452,321 +0.06(+0.22%)
Apr 08, 2011 29.10 29.41 28.83 28.91 3,108,318 +0.01(+0.04%)
Apr 07, 2011 29.12 29.26 28.50 28.89 3,266,155 -0.27(-0.93%)
Apr 06, 2011 29.31 29.43 28.80 29.16 3,652,463 -0.03(-0.11%)
Apr 05, 2011 28.82 29.30 28.73 29.20 4,871,862 +0.33(+1.14%)
Apr 04, 2011 29.02 29.24 28.56 28.87 3,314,589 -0.20(-0.69%)
Apr 01, 2011 28.90 29.29 28.84 29.07 3,437,307 +0.23(+0.80%)
Mar 31, 2011 28.93 28.99 28.63 28.84 3,408,715 -0.20(-0.69%)
Mar 30, 2011 29.03 29.03 29.03 29.03 3,904,897 +0.34(+1.19%)
Mar 29, 2011 28.29 28.73 28.02 28.69 3,565,365 +0.39(+1.37%)
Mar 28, 2011 28.49 28.76 28.25 28.31 4,634,231 -0.05(-0.18%)
Mar 25, 2011 28.34 28.65 28.16 28.36 3,240,300 +0.08(+0.30%)
Mar 24, 2011 28.33 28.40 27.98 28.27 4,275,498 +0.15(+0.55%)
Mar 23, 2011 27.69 28.23 27.53 28.12 5,841,832 +0.31(+1.11%)
Mar 22, 2011 28.27 28.30 27.53 27.81 3,757,851 -0.49(-1.73%)
Mar 21, 2011 28.20 28.40 28.17 28.30 4,868,230 +0.65(+2.35%)
Mar 18, 2011 27.77 28.13 27.48 27.65 6,034,171 +0.32(+1.15%)
Mar 17, 2011 27.77 28.00 26.98 27.33 6,759,688 +0.09(+0.32%)
Mar 16, 2011 28.07 28.18 26.95 27.25 7,862,464 -0.97(-3.43%)
Mar 15, 2011 27.78 28.44 27.75 28.22 10,733,284 -0.66(-2.27%)
Mar 14, 2011 29.03 29.24 28.40 28.87 8,796,862 -0.32(-1.10%)
Mar 11, 2011 29.02 29.30 28.27 29.20 6,916,043 +0.30(+1.03%)
Mar 10, 2011 29.21 29.43 28.80 28.90 7,541,204 -0.75(-2.54%)
Mar 09, 2011 29.40 29.65 28.72 29.65 5,411,190 +0.05(+0.17%)
Mar 08, 2011 29.63 29.76 29.41 29.60 6,050,769 +0.06(+0.22%)
Mar 07, 2011 29.79 30.14 29.22 29.54 11,504,934 -0.57(-1.88%)
Mar 04, 2011 27.91 30.14 27.91 30.10 20,783,130 +2.53(+9.18%)
Mar 03, 2011 27.12 27.78 27.12 27.57 6,767,861 +0.88(+3.28%)
Mar 02, 2011 26.12 26.77 25.99 26.70 5,244,850 +0.50(+1.92%)
Mar 01, 2011 27.03 27.36 26.18 26.20 6,353,752 -0.90(-3.33%)
Feb 28, 2011 27.32 27.46 26.63 27.10 4,768,063 -0.18(-0.66%)
Feb 25, 2011 26.53 27.31 26.48 27.28 6,673,966 +0.78(+2.94%)
Feb 24, 2011 25.98 26.76 25.87 26.50 6,919,705 +0.45(+1.73%)
Feb 23, 2011 27.41 27.53 25.72 26.05 10,986,099 -1.31(-4.80%)
Feb 22, 2011 27.86 28.17 27.29 27.36 6,434,999 -0.92(-3.26%)
Feb 18, 2011 28.24 28.52 28.11 28.28 6,817,859 +0.00(+0.00%)
Feb 17, 2011 27.93 28.33 27.70 28.28 4,071,582 +0.23(+0.80%)
Feb 16, 2011 27.62 28.08 27.50 28.06 6,459,977 +0.59(+2.16%)
Feb 15, 2011 28.84 28.98 27.46 27.46 11,378,718 -1.38(-4.78%)
Feb 14, 2011 28.98 29.24 28.80 28.84 5,404,687 -0.15(-0.51%)
Feb 11, 2011 28.18 29.07 28.11 28.99 6,888,990 +0.66(+2.32%)
Feb 10, 2011 27.83 28.34 27.41 28.33 5,087,107 +0.37(+1.31%)
Feb 09, 2011 28.44 28.44 27.79 27.97 5,869,242 -0.48(-1.68%)
Feb 08, 2011 28.75 28.79 28.22 28.44 5,799,584 -0.17(-0.61%)
Feb 07, 2011 27.98 28.76 27.93 28.62 7,096,917 +0.93(+3.37%)
Feb 04, 2011 26.47 27.77 26.36 27.68 8,071,928 +1.29(+4.88%)
Feb 03, 2011 26.36 26.52 25.91 26.39 5,470,700 -0.15(-0.58%)
Feb 02, 2011 26.88 26.99 26.29 26.55 6,166,479 -0.53(-1.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.