PLAY

Historical Stock Prices

$32.45
*  
0.93
2.95%
Get PLAY Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading PLAY now
Exchange: NASDAQ
Industry: Consumer Services
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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 31.59 32.62 31.45 32.45 267,283
04/30/2015 31.57 31.89 31.14 31.52 123,034
04/29/2015 33.77 33.91 31.4514 31.67 283,406
04/28/2015 33.77 34.21 33.18 33.99 192,243
04/27/2015 33.44 34.2 33.28 33.69 248,633
04/24/2015 32.94 33.31 32.94 33.26 271,758
04/23/2015 32.48 33.1 32.43 32.8 299,630
04/22/2015 33.2 33.3 32.074 32.39 246,248
04/21/2015 33.2 33.492 32.93 33.09 215,140
04/20/2015 32.84 33.63 32.84 33.15 276,935
04/17/2015 33.36 33.76 32.7 32.74 312,507
04/16/2015 33.54 33.95 33.52 33.56 170,046
04/15/2015 33.9 33.9 33.205 33.53 374,878
04/14/2015 33.2 33.85 33.09 33.83 382,564
04/13/2015 32.96 33.6 32.8515 33.15 344,763
04/10/2015 31.85 33.25 31.44 33.01 453,928
04/09/2015 31.65 31.88 30.8 31.71 444,031
04/08/2015 31.14 32.99 30.73 31.39 1,640,255
04/07/2015 31.2 31.58 30.22 30.64 882,064
04/06/2015 30.11 31.22 30.11 31.09 340,197
04/02/2015 29.66 30.38 29.47 30.13 301,876
04/01/2015 30.53 30.7 29.65 29.76 324,799
03/31/2015 30.36 30.9 30.1105 30.46 234,892
03/30/2015 30.16 30.98 30.16 30.43 146,828
03/27/2015 29.99 30.64 29.79 30.18 211,026
03/26/2015 30.21 30.74 29.53 30.01 284,136
03/25/2015 31.16 31.72 30.21 30.31 293,560
03/24/2015 31.99 32.29 31 31.11 215,790
03/23/2015 32.2 32.58 31.65 31.99 240,900
03/20/2015 32.48 33.15 31.73 32.16 334,507
03/19/2015 30.64 32.55 30.64 32.22 395,925
03/18/2015 31 31.8 30.23 30.79 355,518
03/17/2015 30.87 31.25 30.65 31.07 219,681
03/16/2015 30.89 31.35 30.555 31.04 376,360
03/13/2015 31.25 31.5 30.33 30.96 269,954
03/12/2015 30.58 31.51 30.5 31.28 197,895
03/11/2015 31.36 31.4 29.915 30.35 384,672
03/10/2015 31.18 31.56 30.775 31.46 223,629
03/09/2015 30.87 31.49 30.45 31.44 207,926
03/06/2015 31.87 32.27 30.63 30.87 362,368
03/05/2015 31.11 31.85 31.09 31.83 143,945
03/04/2015 31.67 32 30.63 30.94 305,714
03/03/2015 31.71 32.4 30.8 31.65 615,772
03/02/2015 30.84 31.7 30.53 31.67 347,668
02/27/2015 32.26 32.41 31.04 31.2 235,586
02/26/2015 31.76 32.38 31.628 32.08 228,202
02/25/2015 30.49 32 30.3896 31.45 584,900
02/24/2015 30.44 30.57 29.95 30.08 176,734
02/23/2015 30.3 30.55 29.95 30.28 238,561
02/20/2015 30.66 30.78 30.01 30.48 262,730
02/19/2015 30.25 30.67 30.08 30.55 180,982
02/18/2015 29.56 30.5 29.3 30.44 301,955
02/17/2015 29.63 29.78 29.48 29.51 340,990
02/13/2015 29.73 29.98 29.5 29.51 304,089
02/12/2015 30.22 30.22 29.49 29.63 264,441
02/11/2015 29.99 30.15 29.53 29.91 255,746
02/10/2015 30.16 30.16 29.56 29.92 270,542
02/09/2015 29.78 30.08 29.5 29.86 690,927
02/06/2015 30.12 30.5 29.37 29.79 4,025,245
02/05/2015 30.52 31.57 30.12 30.51 357,545
02/04/2015 28.96 30.75 28.568 30.21 160,075
02/03/2015 28.52 29.85 28.4 28.99 482,818
02/02/2015 28.95 29.51 27.76 27.92 139,303
*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?