Historical Stock Prices

PLTM 
$9.421
*  
0.11
1.15%
Get PLTM Alerts
*Delayed - data as of Apr. 17, 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 17-JAN-2015 TO 17-APR-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.
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
04/02/2015 9.35 9.3895 9.302 9.34 2,235
04/01/2015 9.25 9.3499 9.25 9.32 3,718
03/31/2015 9.17 9.25 9.15 9.19 3,471
03/30/2015 9.35 9.35 9.18 9.18 20,451
03/27/2015 9.5 9.5 9.12 9.19 76,204
03/26/2015 9.55 9.58 9.55 9.56 1,663
03/25/2015 9.677 9.68 9.46 9.46 4,394
03/24/2015 9.649 9.67 9.6 9.6 3,331
03/23/2015 9.7 10.1999 9.3974 9.64 7,731
03/20/2015 9.5658 9.77 9.5658 9.76 10,596
03/19/2015 9.56 9.56 9.4001 9.44 15,095
03/18/2015 9.27 9.62 9.23 9.583 13,587
03/17/2015 9.2576 9.32 9.2576 9.32 5,887
03/16/2015 9.28 9.28 9.17 9.22 8,857
03/13/2015 9.25 9.25 9.14 9.2 10,031
03/12/2015 9.46 9.46 9.29 9.3 4,042
03/11/2015 9.41 9.41 9.21 9.29 5,285
03/10/2015 9.75 9.75 9.35 9.43 18,895
03/09/2015 9.922 9.922 9.7506 9.77 18,772
03/06/2015 10.18 10.18 9.84 9.8572 12,232
03/05/2015 10.28 10.37 10.2009 10.26 6,312
03/04/2015 10.3674 10.3674 10.27 10.32 6,095
03/03/2015 10.6 10.6 10.39 10.4186 3,095
03/02/2015 10.55 10.55 10.5 10.54 8,918
02/27/2015 10.62 10.65 10.59 10.59 5,868
02/26/2015 11.14 11.15 10.63 10.63 17,291
02/25/2015 10.95 11.0238 10.95 11.01 15,910
02/24/2015 10.834 10.8795 10.82 10.829 3,717
02/23/2015 10.59 10.7199 10.58 10.6706 9,764
02/20/2015 10.54 10.73 10.54 10.67 15,541
02/19/2015 10.4801 10.57 10.4801 10.53 3,909
02/18/2015 10.53 10.53 10.38 10.384 3,164
02/17/2015 10.56 10.56 10.505 10.559 2,509
02/13/2015 10.4 10.63 10.4 10.63 17,236
02/12/2015 10.16 10.33 10.16 10.33 2,791
02/11/2015 10.16 10.16 10.04 10.09 1,792
02/10/2015 10.21 10.23 10.13 10.165 3,189
02/09/2015 10.29 10.33 9.9 10.33 5,547
02/06/2015 10.33 10.409 10.23 10.24 4,209
02/05/2015 10.35 10.52 10.35 10.52 5,551
02/04/2015 10.25 10.25 10.081 10.16 3,819
02/03/2015 10.03 10.33 10.03 10.33 3,888
02/02/2015 9.85 9.97 9.85 9.97 10,610
01/30/2015 9.7906 9.8799 9.758 9.77 3,754
01/29/2015 9.88 9.88 9.76 9.86 3,734
01/28/2015 10 10.02 9.92 9.92 6,789
01/27/2015 10.0196 10.0644 10.0196 10.0644 1,065
01/26/2015 10.1 10.15 10.0102 10.079 6,307
01/23/2015 10.32 10.32 10.13 10.17 3,491
01/22/2015 10.25 10.42 10.25 10.42 11,957
01/21/2015 10.24 10.24 10.16 10.209 3,845
01/20/2015 10.06 10.1 10.0599 10.06 547
*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?