PLNR

Planar Systems, Inc. Historical Stock Prices

$4.35
*  
0.01
0.23%
Get PLNR Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading PLNR now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    PLNR After Hours
 
 
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: 1 Year, From 30-JUN-2014 TO 30-JUN-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.
16:00  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
05/26/2015 4.36 4.38 4.2 4.32 130,664
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
02/20/2015 6.52 6.5999 5.74 6.07 984,680
02/19/2015 6.46 6.6 6.44 6.58 312,439
02/18/2015 6.36 6.62 6.36 6.51 265,323
02/17/2015 6.65 6.8 6.37 6.44 429,596
02/13/2015 6.82 6.84 6.5 6.63 349,789
02/12/2015 6.85 6.85 6.66 6.7 328,639
02/11/2015 6.75 6.94 6.68 6.73 283,400
02/10/2015 6.73 6.91 6.565 6.69 459,341
02/09/2015 6.84 6.96 6.68 6.74 370,970
02/06/2015 7 7 6.66 6.8 603,225
02/05/2015 6.32 7.05 6.32 7.01 1,092,587
02/04/2015 7 7 6.25 6.37 2,918,201
02/03/2015 7.8 7.85 7.35 7.68 843,225
02/02/2015 7.42 7.76 7.3 7.7 708,806
01/30/2015 7.75 7.81 7.27 7.32 400,705
01/29/2015 7.92 7.94 7.34 7.78 490,404
01/28/2015 7.7 8.11 7.65 7.71 953,179
01/27/2015 7.61 7.63 7.2101 7.57 648,421
01/26/2015 7 7.68 6.96 7.65 1,562,444
01/23/2015 7.07 7.12 6.68 6.89 430,474
01/22/2015 6.98 7.1 6.7 7 495,977
01/21/2015 7.46 7.46 6.68 6.86 643,865
01/20/2015 7.5 7.66 7.25 7.36 320,414
01/16/2015 7.42 7.67 7.33 7.47 242,232
01/15/2015 7.86 7.86 7.3 7.38 340,046
01/14/2015 7.8 7.97 7.65 7.75 255,758
01/13/2015 8.09 8.18 7.5 7.81 632,892
01/12/2015 8.27 8.3475 7.81 7.97 548,144
01/09/2015 8.2 8.605 8.2 8.29 833,687
01/08/2015 7.87 8.3 7.66 8.1 700,686
01/07/2015 7.76 8.09 7.71 7.79 620,002
01/06/2015 8.17 8.2 7.323 7.76 1,127,073
01/05/2015 8.38 8.38 8.01 8.19 503,179
01/02/2015 8.51 8.7 8 8.36 627,292
12/31/2014 8.51 8.63 8.32 8.37 562,208
12/30/2014 8.71 9.13 8.51 8.57 978,074
12/29/2014 8.32 9.17 8.25 8.68 2,030,681
12/26/2014 7.13 8.48 7.08 8.18 1,275,055
12/24/2014 7.28 7.28 7 7.04 195,439
12/23/2014 7.42 7.459 7.01 7.19 321,624
12/22/2014 7.13 7.45 7.02 7.3 362,750
12/19/2014 7.28 7.3 7.02 7.04 587,440
12/18/2014 7.01 7.25 7.01 7.25 589,232
12/17/2014 6.66 6.89 6.64 6.8 426,436
12/16/2014 6.71 6.9 6.53 6.6 477,023
12/15/2014 7.28 7.4 6.61 6.76 477,250
12/12/2014 6.87 7.4 6.852 7.29 425,001
12/11/2014 7.26 7.4 6.87 7 442,159
12/10/2014 7.35 7.4 7.15 7.3 392,989
12/09/2014 7.24 7.39 6.77 7.35 565,472
12/08/2014 7.4 7.43 7.05 7.29 1,043,771
12/05/2014 7.59 8.12 7.4501 7.82 1,039,403
12/04/2014 7.46 7.99 7.4 7.45 1,131,811
12/03/2014 7.25 7.57 7.21 7.5 455,514
12/02/2014 6.99 7.36 6.92 7.21 692,264
12/01/2014 7.4 7.58 6.72 6.85 855,422
11/28/2014 7.45 7.6 7.31 7.47 274,430
11/26/2014 7.35 7.58 7.25 7.41 425,217
11/25/2014 7.37 7.46 7.11 7.38 467,262
11/24/2014 7.24 7.6021 7.19 7.38 629,849
11/21/2014 7.75 7.7996 7.25 7.29 748,777
11/20/2014 7.29 7.7 7.219 7.68 1,050,587
11/19/2014 7.41 7.41 7.15 7.23 556,705
11/18/2014 7.08 7.48 7.07 7.39 936,705
11/17/2014 6.75 7.35 6.7283 7.05 1,437,749
11/14/2014 6.62 6.949 6.61 6.69 576,121
11/13/2014 6.88 7.24 6.63 6.67 864,006
11/12/2014 6.74 7.25 6.61 7.15 1,176,735
11/11/2014 7.29 7.53 6.52 6.81 4,305,688
11/10/2014 6.41 7.94 6.4 7.68 5,255,334
11/07/2014 6.18 6.5499 5.89 6.4 3,636,583
11/06/2014 6.3 7.05 6.11 6.39 18,306,320
11/05/2014 3.5 3.73 3.5 3.7 246,629
11/04/2014 3.67 3.68 3.5 3.61 96,912
11/03/2014 3.61 3.779 3.61 3.66 106,299
10/31/2014 3.96 3.9686 3.61 3.62 158,542
10/30/2014 3.65 3.9 3.62 3.88 96,019
10/29/2014 3.76 3.804 3.62 3.65 91,339
10/28/2014 4.04 4.04 3.75 3.76 122,004
10/27/2014 4.05 4.1 3.9 3.99 118,289
10/24/2014 3.9 4.03 3.9 4.01 97,165
10/23/2014 3.84 3.92 3.805 3.9 75,402
10/22/2014 3.72 3.9 3.68 3.84 207,899
10/21/2014 3.46 3.76 3.3 3.68 287,486
10/20/2014 3.21 3.4 3.21 3.32 139,220
10/17/2014 3.42 3.48 3.23 3.25 103,593
10/16/2014 3.28 3.4 3.1361 3.37 78,211
10/15/2014 3.38 3.38 3.13 3.37 118,092
10/14/2014 3.25 3.48 3.2105 3.38 205,978
10/13/2014 3.21 3.32 3.09 3.26 268,301
10/10/2014 3.14 3.14 3.015 3.1 136,495
10/09/2014 3.28 3.28 3.06 3.15 172,545
10/08/2014 3.41 3.41 3.11 3.25 351,278
10/07/2014 3.56 3.62 3.43 3.44 159,644
10/06/2014 3.51 3.64 3.5 3.61 244,892
10/03/2014 3.73 3.75 3.44 3.49 253,445
10/02/2014 3.66 3.7599 3.54 3.72 160,672
10/01/2014 3.78 3.79 3.51 3.69 237,096
09/30/2014 3.82 3.84 3.685 3.79 154,398
09/29/2014 3.7 3.94 3.62 3.87 252,217
09/26/2014 3.71 3.83 3.56 3.71 238,912
09/25/2014 3.86 3.86 3.46 3.73 510,560
09/24/2014 3.94 3.99 3.81 3.9 191,480
09/23/2014 4.06 4.118 3.85 3.96 257,127
09/22/2014 4.06 4.19 4.002 4.03 413,446
09/19/2014 4.08 4.16 3.87 4.03 537,456
09/18/2014 3.9 4.29 3.9 4.05 418,933
09/17/2014 3.9 4.15 3.8605 3.92 371,935
09/16/2014 3.83 4.2 3.81 3.9 489,435
09/15/2014 4.55 4.6 3.8 4.08 1,057,812
09/12/2014 4.73 4.84 4.55 4.57 230,119
09/11/2014 4.77 4.92 4.7 4.79 204,592
09/10/2014 4.65 4.84 4.6 4.77 268,049
09/09/2014 4.77 4.82 4.63 4.68 339,217
09/08/2014 4.79 5.03 4.68 4.83 513,457
09/05/2014 5.02 5.0562 4.25 4.83 888,890
09/04/2014 5.19 5.29 5 5.08 513,290
09/03/2014 5.25 5.3 5 5.16 811,255
09/02/2014 5.02 5.15 4.89 5.11 894,615
08/29/2014 4.8 5.04 4.79 4.99 664,524
08/28/2014 4.97 5.12 4.85 4.88 721,233
08/27/2014 4.94 4.99 4.82 4.94 604,029
08/26/2014 4.81 4.96 4.73 4.89 836,223
08/25/2014 4.5 5.05 4.42 4.76 1,397,257
08/22/2014 4.26 4.49 4.22 4.44 885,225
08/21/2014 4.36 4.365 4.01 4.22 659,731
08/20/2014 4.2 4.39 4.16 4.31 531,168
08/19/2014 4.15 4.24 4.1 4.15 716,765
08/18/2014 4 4.1 3.92 4.0893 718,143
08/15/2014 3.7 3.8733 3.7 3.85 364,752
08/14/2014 3.8 3.85 3.655 3.7 271,721
08/13/2014 3.91 3.95 3.76 3.81 300,871
08/12/2014 3.96 3.98 3.86 3.91 408,854
08/11/2014 3.89 3.9893 3.8 3.92 766,356
08/08/2014 3.8 3.83 3.67 3.74 294,903
08/07/2014 3.74 3.74 3.56 3.67 190,995
08/06/2014 3.84 3.86 3.55 3.67 591,989
08/05/2014 3.87 3.9 3.67 3.79 829,674
08/04/2014 3.25 3.66 3.21 3.66 800,584
08/01/2014 2.75 3.22 2.745 3.19 714,045
07/31/2014 2.6699 2.71 2.6499 2.69 79,608
07/30/2014 2.65 2.67 2.622 2.66 27,904
07/29/2014 2.65 2.65 2.58 2.62 54,875
07/28/2014 2.58 2.65 2.55 2.65 93,653
07/25/2014 2.61 2.62 2.56 2.58 5,599
07/24/2014 2.59 2.62 2.56 2.59 15,255
07/23/2014 2.62 2.62 2.58 2.61 23,851
07/22/2014 2.5601 2.65 2.5601 2.62 79,082
07/21/2014 2.51 2.57 2.5 2.56 108,010
07/18/2014 2.5 2.55 2.46 2.5 50,405
07/17/2014 2.46 2.57 2.46 2.56 39,522
07/16/2014 2.56 2.56 2.48 2.5 23,891
07/15/2014 2.54 2.55 2.47 2.48 20,839
07/14/2014 2.5 2.55 2.5 2.55 50,344
07/11/2014 2.47 2.63 2.47 2.49 18,012
07/10/2014 2.5 2.5 2.46 2.5 34,729
07/09/2014 2.53 2.63 2.5 2.5 21,229
07/08/2014 2.55 2.6316 2.5 2.5 29,913
07/07/2014 2.52 2.6 2.45 2.58 67,545
07/03/2014 2.49 2.54 2.43 2.5 5,267
07/02/2014 2.49 2.5199 2.401 2.45 19,340
07/01/2014 2.49 2.5 2.45 2.48 20,476
06/30/2014 2.33 2.46 2.32 2.45 44,789
*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?