PLAB

Historical Stock Prices

$10.58
*  
0.425
3.86%
Get PLAB Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 11.11 11.12 11 11.005 350,743
04/27/2016 10.9 11.13 10.9 11.13 479,317
04/26/2016 10.96 11 10.86 10.94 474,786
04/25/2016 11 11.055 10.91 10.965 448,235
04/22/2016 10.86 11 10.85 10.97 355,051
04/21/2016 10.89 10.94 10.85 10.89 488,397
04/20/2016 10.79 10.895 10.73 10.885 452,255
04/19/2016 10.75 10.97 10.72 10.8 741,184
04/18/2016 10.62 10.785 10.59 10.74 237,061
04/15/2016 10.67 10.72 10.59 10.62 307,362
04/14/2016 10.61 10.73 10.5 10.72 364,835
04/13/2016 10.49 10.63 10.41 10.61 332,620
04/12/2016 10.44 10.53 10.31 10.43 324,878
04/11/2016 10.5 10.66 10.375 10.44 478,893
04/08/2016 10.46 10.5 10.36 10.48 295,483
04/07/2016 10.26 10.39 10.22 10.36 494,288
04/06/2016 10.4 10.4 10.175 10.27 401,040
04/05/2016 10.45 10.485 10.34 10.39 549,635
04/04/2016 10.42 10.53 10.33 10.5 447,848
04/01/2016 10.34 10.59 10.27 10.55 538,832
03/31/2016 10.41 10.41 10.33 10.41 466,926
03/30/2016 10.38 10.43 10.35 10.4 571,132
03/29/2016 10.16 10.42 10.14 10.39 541,411
03/28/2016 10 10.15 9.94 10.14 382,902
03/24/2016 10.12 10.38 9.94 10 482,890
03/23/2016 10.01 10.18 9.92 10.12 659,202
03/22/2016 9.94 10.15 9.92 10.04 622,612
03/21/2016 9.85 9.97 9.84 9.94 452,190
03/18/2016 9.93 10.04 9.77 9.85 817,618
03/17/2016 9.68 9.94 9.68 9.9 518,418
03/16/2016 9.84 9.9 9.76 9.89 446,460
03/15/2016 9.84 9.95 9.77 9.84 548,683
03/14/2016 10.03 10.04 9.83 9.9 619,503
03/11/2016 10 10.11 9.91 10.06 283,806
03/10/2016 9.93 10.12 9.85 9.96 529,512
03/09/2016 10.02 10.155 9.89 9.94 989,880
03/08/2016 9.97 10.11 9.92 9.95 831,185
03/07/2016 9.91 10 9.88 9.99 517,167
03/04/2016 10.05 10.11 9.875 9.97 732,177
03/03/2016 9.95 10.07 9.92 10.01 730,596
03/02/2016 9.86 10.08 9.81 9.98 940,711
03/01/2016 10.19 10.305 9.84 9.85 1,068,639
02/29/2016 10.3 10.46 10.11 10.17 673,032
02/26/2016 10.3 10.36 10.2 10.24 556,076
02/25/2016 9.92 10.4 9.92 10.21 1,078,652
02/24/2016 9.42 10.28 9.4 9.94 1,290,472
02/23/2016 9.93 10 9.78 9.87 685,811
02/22/2016 9.81 9.99 9.81 9.94 784,206
02/19/2016 9.8 9.98 9.61 9.95 545,084
02/18/2016 9.83 9.9099 9.72 9.8 721,478
02/17/2016 9.52 9.82 9.51 9.78 1,489,473
02/16/2016 9.55 9.567 9.3 9.42 1,564,071
02/12/2016 9.71 9.77 9.32 9.44 1,264,148
02/11/2016 10.3 10.5 9.79 9.87 3,245,844
02/10/2016 11.21 11.35 11.08 11.16 408,949
02/09/2016 11.07 11.47 11 11.09 697,700
02/08/2016 11.33 11.361 11 11.17 1,254,399
02/05/2016 11.84 11.88 11.42 11.46 771,615
02/04/2016 11.93 12.2325 11.81 11.92 462,067
02/03/2016 12.16 12.23 11.89 11.91 676,121
02/02/2016 12.25 12.25 11.98 12.11 1,546,171
02/01/2016 11.94 12.39 11.83 12.28 1,804,775
01/29/2016 11.76 11.94 11.76 11.94 775,529
01/28/2016 11.85 12.02 11.7 11.74 732,740
*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?