PLNR

Planar Systems, Inc. Historical Stock Prices

$5.7699
*  
0.0101
0.17%
Get PLNR Alerts
*Delayed - data as of Aug. 28, 2015 11:10 ET  -  Find a broker to begin trading PLNR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PLNR Real Time
 
 
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 27-MAY-2015 TO 27-AUG-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.
11:10  5.77  5.8495  5.74  5.7699 86,233
08/27/2015 5.88 5.93 5.75 5.78 223,051
08/26/2015 5.86 5.864 5.59 5.8 321,540
08/25/2015 6.02 6.05 5.77 5.8 358,162
08/24/2015 5.9 6 5.61 5.94 334,334
08/21/2015 6 6.05 5.98 6.01 228,246
08/20/2015 6.05 6.07 5.98 6.03 254,315
08/19/2015 6.07 6.09 6.03 6.08 209,835
08/18/2015 6.01 6.1 6 6.09 368,775
08/17/2015 6.01 6.1 5.94 5.98 661,908
08/14/2015 6.11 6.12 5.789 6 830,735
08/13/2015 6.13 6.25 6.12 6.13 4,333,971
08/12/2015 4.74 4.75 4.55 4.65 98,435
08/11/2015 4.7 4.78 4.53 4.7 113,051
08/10/2015 4.56 4.81 4.46 4.69 225,358
08/07/2015 4.57 4.63 4.25 4.44 352,600
08/06/2015 3.83 3.86 3.71 3.75 145,197
08/05/2015 3.8 3.95 3.79 3.86 97,793
08/04/2015 3.85 3.91 3.76 3.78 81,876
08/03/2015 4.13 4.17 3.85 3.88 110,602
07/31/2015 4.07 4.19 4.07 4.16 51,808
07/30/2015 3.92 4.132 3.918 4.07 134,792
07/29/2015 3.89 3.99 3.75 3.9 159,606
07/28/2015 4.05 4.05 3.88 3.89 123,097
07/27/2015 4.09 4.17 3.9972 4.06 141,151
07/24/2015 4.27 4.3 4.07 4.08 98,807
07/23/2015 4.21 4.38 4.16 4.3 53,819
07/22/2015 4.16 4.2 4.14 4.2 29,684
07/21/2015 4.18 4.19 4.14 4.17 45,234
07/20/2015 4.25 4.25 4.18 4.2 57,665
07/17/2015 4.25 4.2955 4.23 4.26 35,323
07/16/2015 4.34 4.35 4.28 4.28 43,751
07/15/2015 4.3 4.33 4.2001 4.29 120,110
07/14/2015 4.2 4.45 4.2 4.32 77,096
07/13/2015 4.21 4.27 4.18 4.2 91,057
07/10/2015 4.17 4.27 4.15 4.2 65,186
07/09/2015 4.26 4.27 4.11 4.17 103,546
07/08/2015 4.22 4.28 4.18 4.23 61,191
07/07/2015 4.32 4.33 4.2212 4.24 83,955
07/06/2015 4.29 4.47 4.272 4.32 126,952
07/02/2015 4.32 4.39 4.31 4.34 88,637
07/01/2015 4.36 4.37 4.3301 4.35 86,373
06/30/2015 4.29 4.38 4.2114 4.36 85,269
06/29/2015 4.37 4.376 4.18 4.19 144,616
06/26/2015 4.6 4.64 4.45 4.45 117,629
06/25/2015 4.57 4.64 4.52 4.6 70,422
06/24/2015 4.6 4.6 4.51 4.58 81,231
06/23/2015 4.75 4.78 4.55 4.62 114,791
06/22/2015 4.75 4.83 4.7 4.75 122,930
06/19/2015 4.67 4.73 4.64 4.67 198,160
06/18/2015 4.55 4.69 4.52 4.65 231,021
06/17/2015 4.42 4.62 4.42 4.57 272,612
06/16/2015 4.25 4.56 4.25 4.38 778,054
06/15/2015 4.05 4.16 4.03 4.11 176,948
06/12/2015 4.15 4.2 4.09 4.1 110,905
06/11/2015 4.21 4.23 4.15 4.18 99,083
06/10/2015 4.16 4.24 4.14 4.21 226,973
06/09/2015 4.13 4.2 4.1201 4.15 74,531
06/08/2015 4.16 4.2 4.129 4.16 106,055
06/05/2015 4.19 4.22 4.12 4.16 118,220
06/04/2015 4.22 4.2528 4.16 4.22 137,893
06/03/2015 4.35 4.39 4.22 4.22 57,057
06/02/2015 4.24 4.35 4.22 4.31 83,529
06/01/2015 4.37 4.39 4.25 4.29 77,347
05/29/2015 4.44 4.532 4.29 4.33 123,226
05/28/2015 4.47 4.51 4.42 4.45 155,674
05/27/2015 4.33 4.48 4.33 4.47 274,906
*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?