PLNR

Historical Stock Prices

$4.38
*  
0.04
0.92%
Get PLNR Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading PLNR now
Exchange: NASDAQ
Industry: Capital Goods
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 22-FEB-2015 TO 22-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.
05/22/2015 4.34 4.4 4.3 4.38 152,280
05/21/2015 4.24 4.39 4.24 4.34 156,979
05/20/2015 4.34 4.35 4.11 4.21 240,761
05/19/2015 4.32 4.38 4.31 4.32 106,418
05/18/2015 4.32 4.39 4.28 4.35 648,461
05/15/2015 4.31 4.34 4.28 4.32 217,748
05/14/2015 4.28 4.361 4.26 4.3 310,375
05/13/2015 4.17 4.43 4.16 4.25 457,276
05/12/2015 4.15 4.21 3.975 4.19 464,793
05/11/2015 4.8 4.85 4.18 4.21 853,861
05/08/2015 4.9 5.1 4.61 4.75 1,905,989
05/07/2015 5.91 6.26 5.87 6.19 258,938
05/06/2015 5.97 5.99 5.85 5.91 163,427
05/05/2015 6.01 6.09 5.845 5.91 223,842
05/04/2015 6.05 6.09 5.87 6.02 159,199
05/01/2015 5.8 6.06 5.8 6.05 162,214
04/30/2015 5.82 6 5.5 5.77 325,365
04/29/2015 5.98 6.02 5.83 5.86 107,462
04/28/2015 5.85 6.11 5.85 6.05 91,271
04/27/2015 6.06 6.16 5.8 5.83 246,909
04/24/2015 6.2 6.31 5.91 6.04 157,872
04/23/2015 6.14 6.3 6.04 6.16 216,642
04/22/2015 5.66 6.24 5.63 6.07 326,602
04/21/2015 5.82 6.01 5.61 5.63 177,078
04/20/2015 5.89 6.05 5.56 5.83 269,510
04/17/2015 5.99 6.16 5.72 5.89 275,401
04/16/2015 6.42 6.42 5.87 6.06 438,808
04/15/2015 6.55 6.58 6.4 6.45 108,119
04/14/2015 6.57 6.6 6.5 6.505 94,263
04/13/2015 6.48 6.72 6.4475 6.59 292,011
04/10/2015 6.36 6.51 6.19 6.48 190,578
04/09/2015 6.36 6.46 6.15 6.29 204,842
04/08/2015 6.43 6.4704 6.27 6.39 122,581
04/07/2015 6.36 6.5 6.18 6.43 119,598
04/06/2015 6.3 6.4 6.25 6.3 97,062
04/02/2015 6.54 6.54 6.25 6.33 149,122
04/01/2015 6.26 6.52 6.2 6.52 208,441
03/31/2015 6.2 6.37 6.13 6.29 106,808
03/30/2015 6.3 6.57 6.1 6.2 258,504
03/27/2015 6.04 6.29 5.91 6.26 163,719
03/26/2015 5.98 6.04 5.95 6.01 159,406
03/25/2015 6.25 6.27 5.95 6.02 239,115
03/24/2015 6.15 6.35 6.12 6.26 126,893
03/23/2015 6.14 6.4368 6.14 6.18 252,058
03/20/2015 6.3 6.36 6.12 6.16 214,003
03/19/2015 5.99 6.3797 5.92 6.27 250,255
03/18/2015 5.9 6.02 5.795 6 285,355
03/17/2015 5.85 5.95 5.75 5.94 171,652
03/16/2015 5.8 5.86 5.7 5.86 277,940
03/13/2015 6.01 6.0795 5.77 5.83 204,389
03/12/2015 6.04 6.1478 6 6.03 225,264
03/11/2015 5.91 6.04 5.81 6.03 272,402
03/10/2015 5.85 5.97 5.7272 5.96 196,395
03/09/2015 5.99 5.99 5.78 5.94 376,680
03/06/2015 6.21 6.29 5.8036 5.99 377,181
03/05/2015 6.23 6.32 6.18 6.29 221,521
03/04/2015 6.2 6.24 6.12 6.16 359,012
03/03/2015 6 6.23 6 6.21 279,042
03/02/2015 6.15 6.28 6.02 6.03 214,312
02/27/2015 6.13 6.2299 5.8706 6.15 291,810
02/26/2015 5.52 6.36 5.5 6.26 555,390
02/25/2015 5.75 5.7745 5.33 5.56 723,455
02/24/2015 5.75 5.9 5.72 5.75 338,603
02/23/2015 5.96 6.07 5.72 5.79 886,227
*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?