PLAB

Historical Stock Prices

$8.18
*  
0.06
 negative 
0.74%
Get PLAB Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 8.09 8.255 8.07 8.18 205,557
04/16/2014 8.08 8.14 7.9 8.12 208,421
04/15/2014 8 8.11 7.87 8.04 376,953
04/14/2014 8.16 8.17 7.91 8 377,566
04/11/2014 8.12 8.21 8.02 8.08 291,811
04/10/2014 8.55 8.55 8.23 8.23 279,865
04/09/2014 8.52 8.58 8.424 8.57 122,727
04/08/2014 8.45 8.63 8.43 8.46 219,413
04/07/2014 8.45 8.57 8.2942 8.41 253,424
04/04/2014 8.76 8.86 8.47 8.5 329,493
04/03/2014 8.72 8.845 8.69 8.73 229,585
04/02/2014 8.63 8.72 8.5 8.69 219,037
04/01/2014 8.53 8.64 8.52 8.63 227,886
03/31/2014 8.5 8.65 8.3575 8.53 320,747
03/28/2014 8.5 8.63 8.37 8.42 172,570
03/27/2014 8.57 8.62 8.45 8.51 219,786
03/26/2014 8.85 8.85 8.49 8.53 337,757
03/25/2014 8.75 8.85 8.65 8.81 375,707
03/24/2014 8.79 8.88 8.649 8.67 288,639
03/21/2014 8.86 8.95 8.73 8.79 329,300
03/20/2014 8.79 8.8496 8.75 8.83 154,281
03/19/2014 8.81 8.84 8.68 8.79 234,251
03/18/2014 8.64 8.83 8.62 8.79 210,852
03/17/2014 8.67 8.75 8.5801 8.61 192,909
03/14/2014 8.57 8.7 8.56 8.6 187,102
03/13/2014 8.76 8.84 8.54 8.57 217,707
03/12/2014 8.62 8.84 8.57 8.72 412,474
03/11/2014 8.79 8.85 8.53 8.68 173,527
03/10/2014 8.78 8.84 8.7 8.77 152,153
03/07/2014 8.89 8.93 8.75 8.81 142,562
03/06/2014 8.8 8.91 8.7901 8.83 289,349
03/05/2014 8.73 8.79 8.61 8.76 228,483
03/04/2014 8.64 8.85 8.605 8.76 416,176
03/03/2014 8.64 8.68 8.48 8.5 254,295
02/28/2014 8.64 8.82 8.61 8.7 399,997
02/27/2014 8.34 8.62 8.22 8.6 472,721
02/26/2014 8.35 8.56 8.26 8.34 366,394
02/25/2014 8.28 8.36 8.08 8.31 430,024
02/24/2014 8.62 8.65 8.3 8.31 549,126
02/21/2014 8.35 8.68 8.35 8.58 659,697
02/20/2014 7.97 8.29 7.95 8.29 354,910
02/19/2014 8 8.4 7.81 7.92 400,207
02/18/2014 8.17 8.45 8.05 8.15 536,608
02/14/2014 8.39 8.4 8.14 8.39 268,287
02/13/2014 8.07 8.38 8.0506 8.36 271,130
02/12/2014 7.98 8.2 7.97 8.12 362,697
02/11/2014 7.99 8.04 7.722 7.98 571,764
02/10/2014 8.27 8.3725 8.15 8.18 229,093
02/07/2014 8.29 8.35 8.15 8.25 204,924
02/06/2014 8.22 8.36 8.19 8.27 189,669
02/05/2014 8.26 8.37 8.15 8.19 191,909
02/04/2014 8.23 8.3 8.16 8.26 361,863
02/03/2014 8.31 8.41 8.16 8.16 385,783
01/31/2014 8.2 8.35 8.2 8.3 296,993
01/30/2014 8.28 8.39 8.0554 8.34 420,195
01/29/2014 8 8.26 8 8.21 616,634
01/28/2014 8.01 8.12 7.91 8.07 292,244
01/27/2014 8.28 8.29 7.94 7.97 409,024
01/24/2014 8.33 8.385 8.19 8.25 414,799
01/23/2014 8.16 8.41 8.11 8.41 317,724
01/22/2014 8.04 8.21 8.04 8.16 256,519
01/21/2014 8.24 8.2891 7.98 8.02 367,617
01/17/2014 8.26 8.3 7.42 8.2 239,125
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?