Historical Stock Prices

PLTM 
$8
*  
0.07
0.87%
Get PLTM Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading PLTM now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-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.
07/02/2015 8.09 8.1 7.98 8 7,739
07/01/2015 8.21 8.21 8 8.07 5,780
06/30/2015 8.33 8.33 8.2501 8.27 2,947
06/29/2015 8.48 8.48 8.26 8.26 9,342
06/26/2015 8.606 8.61 8.5495 8.5495 1,092
06/25/2015 8.8 8.8 8.631 8.67 4,471
06/24/2015 8.87 8.87 8.81 8.82 9,000
06/23/2015 8.91 8.9499 8.8614 8.8614 7,537
06/22/2015 8.97 9 8.97 9 1,129
06/19/2015 8.95 8.96 8.801 8.96 2,454
06/18/2015 8.97 8.97 8.8401 8.89 1,056
06/17/2015 8.8 8.8504 8.8 8.8096 2,683
06/16/2015 8.8 8.83 8.8 8.8 4,090
06/15/2015 8.82 8.86 8.82 8.82 8,556
06/12/2015 8.9799 8.9899 8.9648 8.97 3,451
06/11/2015 9 9.07 8.9 9.07 6,235
06/10/2015 9.059 9.059 8.971 8.971 300
06/09/2015 8.98 8.98 8.98 8.98 389
06/08/2015 9 9.053 8.93 9.053 3,550
06/05/2015 9.073 9.119 8.96 8.97 7,267
06/04/2015 9.24 9.24 9.15 9.15 4,158
06/03/2015 9.4799 9.4799 9.31 9.32 2,053
06/02/2015 9.265 9.45 9.265 9.45 4,472
06/01/2015 9.5 9.5 9.2 9.32 4,978
05/29/2015 9.26 9.29 9.2555 9.29 803
05/28/2015 9.3 9.31 9.25 9.29 1,903
05/27/2015 9.19 9.45 9.19 9.45 6,604
05/26/2015 9.58 9.58 9.29 9.32 8,740
05/22/2015 9.52 9.6554 9.52 9.6 6,001
05/21/2015 9.601 9.65 9.567 9.59 15,590
05/20/2015 9.65 9.65 9.56 9.6072 1,265
05/19/2015 9.73 9.73 9.59 9.62 22,217
05/18/2015 9.93 9.94 9.8475 9.87 1,753
05/15/2015 9.9 9.9399 9.8401 9.9399 4,917
05/14/2015 9.91 10 9.91 9.91 4,161
05/13/2015 9.95 9.95 9.92 9.9299 2,900
05/12/2015 9.9099 9.9099 9.9099 9.9099 143
05/11/2015 9.8499 9.8499 9.8499 9.8499 789
05/08/2015 9.8 9.85 9.8 9.82 3,375
05/07/2015 9.79 9.79 9.73 9.73 4,688
05/06/2015 9.91 9.98 9.89 9.9064 4,001
05/05/2015 9.73 9.82 9.73 9.766 4,013
05/04/2015 9.621 9.677 9.621 9.677 1,783
05/01/2015 9.57 9.57 9.54 9.561 2,114
04/30/2015 9.62 9.62 9.53 9.57 3,861
04/29/2015 9.71 9.791 9.71 9.75 2,006
04/28/2015 9.63 9.7899 9.63 9.7319 10,888
04/27/2015 9.43 9.5199 9.4249 9.46 7,558
04/24/2015 9.45 9.45 9.36 9.36 469
04/23/2015 9.35 9.3799 9.35 9.3799 1,254
04/22/2015 9.26 9.26 9.15 9.18 9,933
04/21/2015 9.18 9.1937 9.1501 9.1864 6,351
04/20/2015 9.34 9.34 9.2758 9.29 8,067
04/17/2015 9.37 9.421 9.37 9.421 1,876
04/16/2015 9.439 9.531 9.439 9.531 1,377
04/15/2015 9.57 9.59 9.4552 9.59 6,683
04/14/2015 9.648 9.6655 9.648 9.65 1,972
04/13/2015 9.64 9.64 9.49 9.49 8,701
04/10/2015 9.6001 9.649 9.6001 9.649 711
04/09/2015 9.6499 9.6499 9.62 9.64 2,540
04/08/2015 9.58 9.64 9.58 9.6 2,122
04/07/2015 9.53 9.53 9.476 9.5 862
04/06/2015 9.52 9.52 9.476 9.5098 10,720
*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?