PLNR

Historical Stock Prices

$4.99
*  
0.11
2.25%
Get PLNR Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

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

Results for: 1 Year, From 29-AUG-2013 TO 29-AUG-2014

Date Open High Low Close / Last Volume
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
06/27/2014 2.33 2.39 2.3 2.39 22,192
06/26/2014 2.37 2.38 2.2964 2.31 6,354
06/25/2014 2.29 2.37 2.28 2.36 27,753
06/24/2014 2.36 2.37 2.3 2.33 32,267
06/23/2014 2.31 2.36 2.24 2.28 7,112
06/20/2014 2.28 2.34 2.24 2.33 46,163
06/19/2014 2.16 2.28 2.16 2.27 22,174
06/18/2014 2.28 2.28 2.14 2.24 17,702
06/17/2014 2.17 2.29 2.1637 2.25 24,679
06/16/2014 2.14 2.25 2.12 2.2 51,375
06/13/2014 2.15 2.29 2.12 2.12 33,855
06/12/2014 2.24 2.32 2.14 2.16 56,373
06/11/2014 2.26 2.3 2.24 2.24 19,383
06/10/2014 2.35 2.36 2.22 2.23 26,841
06/09/2014 2.28 2.4 2.22 2.34 44,604
06/06/2014 2.24 2.28 2.21 2.25 34,409
06/05/2014 2.21 2.28 2.21 2.25 17,750
06/04/2014 2.23 2.24 2.19 2.24 5,872
06/03/2014 2.23 2.27 2.211 2.245 10,471
06/02/2014 2.22 2.27 2.16 2.23 45,194
05/30/2014 2.16 2.27 2.1201 2.21 19,530
05/29/2014 2.23 2.23 2.12 2.16 50,576
05/28/2014 2.14 2.165 2.14 2.16 12,009
05/27/2014 2.1301 2.26 2.12 2.1601 14,774
05/23/2014 2.13 2.18 2.13 2.18 16,679
05/22/2014 2.2 2.2399 2.13 2.13 26,059
05/21/2014 2.23 2.26 2.16 2.2 21,540
05/20/2014 2.199 2.29 2.19 2.23 22,583
05/19/2014 2.16 2.22 2.16 2.18 3,617
05/16/2014 2.289 2.289 2.17 2.2 25,122
05/15/2014 2.26 2.31 2.12 2.17 36,332
05/14/2014 2.19 2.3 2.17 2.26 20,977
05/13/2014 2.23 2.35 2.23 2.28 17,717
05/12/2014 2.31 2.35 2.28 2.297 105,699
05/09/2014 2.05 2.3 2.05 2.2 123,994
05/08/2014 2.2 2.21 2.07 2.07 46,624
05/07/2014 2.17 2.25 2.1 2.11 77,769
05/06/2014 1.99 2.02 1.95 1.97 60,349
05/05/2014 2.08 2.08 1.95 2.03 19,059
05/02/2014 2.13 2.23 2.08 2.08 12,378
05/01/2014 2.17 2.19 2.07 2.12 13,103
04/30/2014 2.21 2.25 2.19 2.19 16,772
04/29/2014 2.27 2.369 2.24 2.24 43,920
04/28/2014 2.27 2.33 2.27 2.28 3,469
04/25/2014 2.32 2.32 2.211 2.3099 4,642
04/24/2014 2.39 2.39 2.3 2.35 16,140
04/23/2014 2.36 2.39 2.3 2.38 24,996
04/22/2014 2.25 2.39 2.23 2.36 39,166
04/21/2014 2.14 2.27 2.09 2.25 26,002
04/17/2014 2.081 2.13 2.08 2.12 8,976
04/16/2014 2.0701 2.12 2.0701 2.11 12,667
04/15/2014 2.11 2.11 2.03 2.06 38,889
04/14/2014 2.02 2.12 2.0001 2.08 10,789
04/11/2014 2.01 2.08 2 2 11,350
04/10/2014 2.001 2.1 2 2.06 19,574
04/09/2014 2.04 2.04 1.998 2.04 17,240
04/08/2014 1.99 2 1.97 2 9,970
04/07/2014 1.93 1.97 1.93 1.97 50,445
04/04/2014 2.01 2.0397 1.95 1.96 85,879
04/03/2014 2.04 2.05 2.01 2.01 59,160
04/02/2014 2.14 2.16 2.05 2.07 32,261
04/01/2014 2.09 2.1704 2.0406 2.11 22,079
03/31/2014 2.02 2.09 2.02 2.04 63,187
03/28/2014 2.07 2.1 2.03 2.03 106,151
03/27/2014 2.14 2.14 2.07 2.08 26,527
03/26/2014 2.11 2.165 2.11 2.1199 27,624
03/25/2014 2.13 2.1307 2.11 2.12 22,948
03/24/2014 2.16 2.1701 2.11 2.1101 48,005
03/21/2014 2.219 2.22 2.15 2.17 42,459
03/20/2014 2.25 2.25 2.22 2.2225 12,837
03/19/2014 2.22 2.24 2.19 2.22 21,031
03/18/2014 2.14 2.23 2.14 2.21 37,972
03/17/2014 2.194 2.194 2.15 2.17 24,102
03/14/2014 2.2 2.246 2.17 2.189 16,447
03/13/2014 2.22 2.24 2.17 2.21 22,979
03/12/2014 2.27 2.27 2.22 2.245 10,037
03/11/2014 2.3 2.3799 2.29 2.3 17,801
03/10/2014 2.33 2.4 2.305 2.31 28,665
03/07/2014 2.38 2.42 2.355 2.38 30,989
03/06/2014 2.38 2.44 2.33 2.42 25,683
03/05/2014 2.25 2.38 2.25 2.38 53,221
03/04/2014 2.3 2.303 2.23 2.28 11,973
03/03/2014 2.32 2.35 2.26 2.275 28,013
02/28/2014 2.27 2.33 2.265 2.31 41,855
02/27/2014 2.18 2.265 2.15 2.25 86,055
02/26/2014 2.19 2.2199 2.15 2.2 63,522
02/25/2014 2.222 2.222 2.18 2.22 75,313
02/24/2014 2.25 2.32 2.2 2.24 55,297
02/21/2014 2.23 2.31 2.23 2.28 17,676
02/20/2014 2.22 2.28 2.2 2.245 3,959
02/19/2014 2.35 2.4399 2.23 2.23 44,182
02/18/2014 2.34 2.44 2.34 2.39 60,100
02/14/2014 2.27 2.34 2.21 2.34 22,342
02/13/2014 2.25 2.35 2.25 2.31 15,361
02/12/2014 2.215 2.305 2.19 2.3 45,800
02/11/2014 2.2 2.25 2.1927 2.22 56,708
02/10/2014 2.29 2.31 2.2 2.25 40,220
02/07/2014 2.26 2.3652 2.24 2.32 76,109
02/06/2014 2.44 2.44 2.15 2.27 74,596
02/05/2014 2.44 2.44 2.14 2.16 119,946
02/04/2014 2.38 2.45 2.23 2.45 90,325
02/03/2014 2.51 2.653 2.38 2.39 61,619
01/31/2014 2.64 2.679 2.4805 2.51 69,641
01/30/2014 2.61 2.71 2.56 2.59 45,566
01/29/2014 2.55 2.58 2.52 2.55 57,736
01/28/2014 2.55 2.72 2.5104 2.61 37,743
01/27/2014 2.7 2.72 2.516 2.52 127,150
01/24/2014 2.75 2.8 2.63 2.65 258,007
01/23/2014 2.85 2.85 2.7 2.78 160,988
01/22/2014 2.87 2.93 2.81 2.82 102,976
01/21/2014 2.64 2.9 2.6399 2.82 282,398
01/17/2014 2.64 2.65 2.5301 2.62 52,556
01/16/2014 2.43 2.64 2.33 2.61 116,686
01/15/2014 2.25 2.42 2.25 2.42 50,546
01/14/2014 2.35 2.3801 2.2002 2.27 176,025
01/13/2014 2.53 2.559 2.3702 2.41 64,528
01/10/2014 2.44 2.55 2.44 2.5 42,031
01/09/2014 2.54 2.59 2.4 2.4 47,011
01/08/2014 2.48 2.55 2.44 2.51 53,091
01/07/2014 2.41 2.52 2.41 2.47 43,082
01/06/2014 2.5 2.58 2.41 2.44 47,809
01/03/2014 2.51 2.55 2.48 2.5 42,836
01/02/2014 2.62 2.6399 2.47 2.52 62,792
12/31/2013 2.5 2.58 2.41 2.54 49,225
12/30/2013 2.52 2.61 2.4 2.55 94,633
12/27/2013 2.63 2.72 2.56 2.56 49,151
12/26/2013 2.69 2.709 2.59 2.61 89,922
12/24/2013 2.72 2.72 2.65 2.69 34,904
12/23/2013 2.69 2.7 2.6 2.67 82,779
12/20/2013 2.52 2.669 2.51 2.66 81,866
12/19/2013 2.5 2.55 2.461 2.5 31,513
12/18/2013 2.5 2.5 2.44 2.49 38,581
12/17/2013 2.53 2.53 2.48 2.5 28,784
12/16/2013 2.48 2.54 2.37 2.53 109,223
12/13/2013 2.43 2.49 2.37 2.41 48,568
12/12/2013 2.43 2.49 2.39 2.43 59,809
12/11/2013 2.58 2.58 2.431 2.52 44,009
12/10/2013 2.62 2.64 2.5 2.55 50,384
12/09/2013 2.68 2.68 2.55 2.62 73,929
12/06/2013 2.67 2.7 2.63 2.66 106,142
12/05/2013 2.62 2.65 2.6 2.64 38,020
12/04/2013 2.68 2.74 2.61 2.61 67,419
12/03/2013 2.66 2.7 2.58 2.64 262,433
12/02/2013 2.46 2.59 2.42 2.56 214,272
11/29/2013 2.47 2.47 2.412 2.45 50,592
11/27/2013 2.43 2.48 2.429 2.43 52,795
11/26/2013 2.49 2.49 2.4001 2.41 54,428
11/25/2013 2.51 2.62 2.33 2.41 262,323
11/22/2013 2.2 2.5 2.14 2.4 233,078
11/21/2013 2.59 2.75 2.18 2.18 490,552
11/20/2013 2.25 2.55 2.18 2.4514 717,885
11/19/2013 2.07 2.22 2 2.1877 116,415
11/18/2013 2.1 2.1 1.99 1.99 21,027
11/15/2013 1.99 2.14 1.99 2.07 4,500
11/14/2013 2.05 2.15 1.98 1.99 36,285
11/13/2013 1.99 2.1 1.97 2.04 33,967
11/12/2013 2.11 2.11 2.01 2.02 22,808
11/11/2013 1.99 2.05 1.96 2.05 7,331
11/08/2013 2.05 2.099 1.96 2.06 10,800
11/07/2013 2.05 2.07 2.001 2.05 36,600
11/06/2013 2.08 2.08 2.04 2.045 5,676
11/05/2013 2.1399 2.1399 2.01 2.05 7,565
11/04/2013 1.96 2.12 1.91 2.05 19,879
11/01/2013 2.05 2.0677 2 2.05 13,266
10/31/2013 2.05 2.09 2.04 2.04 10,128
10/30/2013 2.04 2.06 2.04 2.05 17,650
10/29/2013 1.95 2.09 1.89 2.08 15,609
10/28/2013 2.12 2.12 1.94 1.95 12,437
10/25/2013 2.13 2.204 2.01 2.01 19,369
10/24/2013 2.189 2.22 2.1 2.16 24,900
10/23/2013 2.182 2.25 2.1 2.16 10,320
10/22/2013 2.15 2.2 2.1 2.17 25,004
10/21/2013 2.124 2.24 2.02 2.08 66,853
10/18/2013 1.98 2.12 1.95 2.01 61,638
10/17/2013 2.07 2.07 1.99 2.01 12,300
10/16/2013 2.0999 2.0999 2.03 2.03 16,510
10/15/2013 2.099 2.1 1.99 2.01 15,018
10/14/2013 2 2.099 1.98 2 62,952
10/11/2013 1.99 2.06 1.95 1.95 46,324
10/10/2013 2 2 1.89 1.93 7,000
10/09/2013 1.898 2.049 1.81 1.97 73,619
10/08/2013 1.81 1.87 1.81 1.81 17,531
10/07/2013 1.82 1.89 1.81 1.86 15,473
10/04/2013 1.82 1.85 1.81 1.82 13,201
10/03/2013 1.81 1.84 1.81 1.81 3,389
10/02/2013 1.83 1.83 1.81 1.82 4,500
10/01/2013 1.81 1.95 1.81 1.84 9,662
09/30/2013 1.82 1.88 1.81 1.84 9,753
09/27/2013 1.821 1.821 1.821 1.821 100
09/26/2013 1.89 1.8901 1.854 1.89 4,960
09/25/2013 1.93 1.9301 1.83 1.85 9,971
09/24/2013 1.837 1.95 1.81 1.939 39,468
09/23/2013 1.82 1.82 1.81 1.816 29,850
09/20/2013 1.82 1.83 1.8 1.8 23,834
09/19/2013 1.83 1.884 1.82 1.82 1,338
09/18/2013 1.8999 1.8999 1.82 1.8411 2,400
09/17/2013 1.8 1.85 1.8 1.83 37,300
09/16/2013 1.83 1.83 1.81 1.826 16,716
09/13/2013 1.81 1.85 1.81 1.84 10,150
09/12/2013 1.77 1.818 1.77 1.8 12,783
09/11/2013 1.82 1.82 1.82 1.82 00
09/10/2013 1.889 1.89 1.81 1.82 5,100
09/09/2013 1.86 1.94 1.86 1.86 7,526
09/06/2013 1.88 1.9 1.836 1.9 10,740
09/05/2013 1.9 1.9 1.87 1.896 10,736
09/04/2013 1.85 1.9 1.83 1.9 13,084
09/03/2013 1.84 1.89 1.81 1.88 17,829
08/30/2013 1.85 1.86 1.81 1.86 7,100
08/29/2013 1.8 1.9 1.8 1.9 15,699
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 Brokers before you trade

Want to trade FX?