Proto Labs, Inc. Historical Stock Prices

PRLB 
$62.24
*  
0.68
1.08%
Get PRLB Alerts
*Delayed - data as of Oct. 24, 2014 14:36 ET  -  Find a broker to begin trading PRLB now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    PRLB Real Time
 
 
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 23-OCT-2013 TO 23-OCT-2014

Date Open High Low Close / Last Volume
14:36  62.01  62.59  59.985  62.24 459,642
10/23/2014 61 64.9 54.97 62.92 2,554,766
10/22/2014 72.06 72.4 67.82 69.37 515,802
10/21/2014 70.2 73.464 69.94 72.38 346,399
10/20/2014 68.05 70.07 68.05 69.64 349,816
10/17/2014 71.62 72.43 68 68.08 308,612
10/16/2014 67.64 71.95 67.5 70.68 380,972
10/15/2014 66.57 68.41 65.5 67.93 350,086
10/14/2014 67.25 69.06 67.01 67.35 305,252
10/13/2014 65.17 68.73 65.17 66.61 283,195
10/10/2014 66.57 67.6 65 65.48 458,000
10/09/2014 70.1 70.5 66.87 67.02 343,600
10/08/2014 67.63 70.18 67.5596 69.96 301,279
10/07/2014 70.53 70.53 67.18 67.84 310,670
10/06/2014 70.6 71.347 70.2357 70.63 197,296
10/03/2014 69.73 71.315 69.73 70.51 269,358
10/02/2014 67.65 68.845 66.68 68.07 301,562
10/01/2014 69.14 69.25 66.61 67.54 448,456
09/30/2014 70.24 70.73 68.88 69 346,662
09/29/2014 70 70.9225 69.53 70.37 209,577
09/26/2014 71.42 72.15 70.79 70.98 201,106
09/25/2014 72.97 73 71.29 71.44 260,008
09/24/2014 70.03 73.495 70 72.96 264,311
09/23/2014 70.27 70.822 70.02 70.1 233,139
09/22/2014 71.74 71.74 69.0501 70.62 288,973
09/19/2014 77.2 77.2 71 72 615,201
09/18/2014 76.38 77.07 75.82 76.46 149,654
09/17/2014 77.65 78.26 76.01 76.27 155,727
09/16/2014 77.06 78.2999 75.55 77.67 297,619
09/15/2014 78.52 78.52 77.22 77.26 203,380
09/12/2014 80.08 80.55 78.01 78.6 150,395
09/11/2014 78.16 80.4 78.04 79.96 203,776
09/10/2014 77.3 78.42 76.5 78.3 175,961
09/09/2014 78.47 78.93 77.1801 77.32 197,638
09/08/2014 76.64 78.4699 76.64 78.38 185,895
09/05/2014 77 77.42 75.6901 76.63 157,684
09/04/2014 76.26 78.76 76.26 77.24 244,593
09/03/2014 76.69 77.29 75.61 76.15 177,182
09/02/2014 75.25 78.5 75.24 76.5 384,871
08/29/2014 77.79 77.9184 75 75.24 411,282
08/28/2014 76.14 77.79 76.14 77.34 205,540
08/27/2014 76.13 76.48 75.62 76.05 142,657
08/26/2014 76.8 77.04 75.7141 75.95 203,140
08/25/2014 77.6 77.76 76.47 76.51 132,897
08/22/2014 75.78 77.35 75.74 77.06 161,495
08/21/2014 77.3 77.63 75.915 76.05 325,031
08/20/2014 77.17 77.76 76.41 77.33 170,142
08/19/2014 77.52 77.905 76.805 77.57 130,256
08/18/2014 77.76 77.76 76.9612 77.61 146,183
08/15/2014 79.01 79.28 76.29 77.31 229,500
08/14/2014 78.5 79.25 77.91 78.52 249,630
08/13/2014 77.32 78.59 76.64 78.51 196,521
08/12/2014 77 77.78 76.58 76.97 344,993
08/11/2014 77.37 77.86 76.59 77.09 361,705
08/08/2014 77.27 77.56 75.91 76.9 177,142
08/07/2014 76.36 77.53 75.85 76.91 171,868
08/06/2014 75.74 77.07 75.01 75.71 217,914
08/05/2014 77.25 78.6 74.64 75.91 755,052
08/04/2014 79.31 79.96 77.38 77.74 654,333
08/01/2014 80.81 81.5199 77.93 79 426,149
07/31/2014 80 81.3682 79.83 81 392,250
07/30/2014 83.59 83.8161 80.9 81.73 380,814
07/29/2014 83.32 84.99 82.76 83.1 270,261
07/28/2014 84.5 84.926 82.44 83.48 258,085
07/25/2014 86.05 86.18 83.6 84.49 382,009
07/24/2014 81.77 87.247 80.33 86.51 566,538
07/23/2014 82.08 82.4 80.96 81.46 400,833
07/22/2014 82.99 83.622 81.87 82.29 275,535
07/21/2014 80.82 83.45 80.75 82.33 345,572
07/18/2014 79.16 82.14 79.16 81.79 228,514
07/17/2014 80.1 81.15 79 79.25 230,894
07/16/2014 82 82.37 79.498 80.46 226,157
07/15/2014 82.69 83.1799 80.17 81.54 158,171
07/14/2014 82.77 83.28 81.447 82.81 151,780
07/11/2014 81.09 82.32 80.27 81.97 144,785
07/10/2014 79.75 82.48 79.01 81.42 247,110
07/09/2014 82.16 82.91 80.4 80.73 243,706
07/08/2014 83.07 83.6 81.1136 82.06 342,734
07/07/2014 84.84 84.84 83 83.43 342,203
07/03/2014 83.12 85.37 83.03 85.07 220,452
07/02/2014 85.87 85.94 82.23 83.07 545,614
07/01/2014 82.22 94.23 82.2 85.9 3,211,580
06/30/2014 80.67 82.16 80.0701 81.92 376,167
06/27/2014 82.41 83.06 80.88 81.03 814,010
06/26/2014 80.49 82.66 80.03 82.64 366,386
06/25/2014 76.83 80.2875 76.83 80.14 229,092
06/24/2014 77.76 78.5 76.64 77.52 317,506
06/23/2014 78.5 78.62 77.49 77.87 190,784
06/20/2014 77.41 78.36 76.63 78.19 402,506
06/19/2014 78.17 78.79 76.42 77.16 246,189
06/18/2014 78 78.05 76.55 77.99 389,570
06/17/2014 77.94 80.35 77.46 78.97 451,709
06/16/2014 75.03 78.39 74.23 78.34 558,175
06/13/2014 71.19 75.21 70.8401 75.08 441,635
06/12/2014 71.5 71.5 69.82 71.17 249,156
06/11/2014 70.69 71.66 70.09 71.49 126,061
06/10/2014 70.78 71.97 70.04 71.15 281,890
06/09/2014 69.74 72.09 69.0369 70.93 294,204
06/06/2014 69.28 69.9 68.3 69.52 232,693
06/05/2014 66.37 69.73 65.98 69.06 286,323
06/04/2014 65.55 66.85 64.93 66.33 391,614
06/03/2014 66.43 67.77 64.64 65.54 404,782
06/02/2014 66.2 67.36 65.2725 66.92 259,972
05/30/2014 66.76 67 65.05 65.98 349,755
05/29/2014 69.08 69.17 66 66.84 268,263
05/28/2014 67.85 68.82 66.518 68.47 312,054
05/27/2014 66.81 68.23 66.63 67.79 267,314
05/23/2014 65 66.71 64.27 66.37 235,083
05/22/2014 64.16 65.72 64.155 64.85 241,468
05/21/2014 62.87 64.59 62.71 64.19 333,632
05/20/2014 63.27 63.574 61.86 62.68 409,414
05/19/2014 62.45 63.91 61.7 63.63 242,564
05/16/2014 60.05 62.835 59.674 62.59 228,723
05/15/2014 62.5 62.75 59.76 60.28 500,118
05/14/2014 63.1 63.85 61.51 62.93 307,382
05/13/2014 65.71 66.01 62.74 62.97 333,082
05/12/2014 64.19 66.11 64.19 65.6 320,595
05/09/2014 63.32 64.4999 63.09 63.77 332,596
05/08/2014 63.14 66.812 62.8955 63.72 436,893
05/07/2014 63.13 63.898 61.76 63.28 615,348
05/06/2014 62.99 64.496 62.4 62.85 451,951
05/05/2014 62.49 64.27 62.112 63.16 371,345
05/02/2014 58.7 63.28 58.65 63.05 666,495
05/01/2014 63.5 63.91 58.61 58.84 854,066
04/30/2014 59.81 61.46 59.5 60.54 423,083
04/29/2014 60.03 61.44 59.15 60.07 304,031
04/28/2014 58.96 60.44 58.06 59.87 557,758
04/25/2014 60.63 61.14 58.33 58.6 506,397
04/24/2014 62.74 62.95 61 61.07 518,238
04/23/2014 63.11 63.59 61.86 62.26 618,730
04/22/2014 62.61 64.4399 62.51 63.07 704,117
04/21/2014 63.53 63.75 62.11 62.61 467,841
04/17/2014 65.56 65.64 63.28 63.43 470,639
04/16/2014 65.25 66.14 63.695 65.95 460,794
04/15/2014 66.27 66.94 62.34 64.54 519,401
04/14/2014 66.54 67.8799 65.35 66.1 211,004
04/11/2014 68.5 68.639 65.98 66.5 723,722
04/10/2014 69.83 69.848 68.33 69.49 539,177
04/09/2014 67.05 69.828 67.05 69.81 337,428
04/08/2014 64.45 67.28 64.13 66.63 332,801
04/07/2014 64.34 64.99 63.27 64.24 457,229
04/04/2014 67.35 67.54 63.67 64.61 392,131
04/03/2014 68.7 69.11 66.48 66.8 263,333
04/02/2014 70.04 70.66 68.25 68.44 310,702
04/01/2014 67.98 69.66 67.558 69.57 365,569
03/31/2014 67.81 68.7 66.98 67.67 336,360
03/28/2014 66.3 67.8 66.03 67.01 425,290
03/27/2014 65.13 66.2 63.68 66.1 395,499
03/26/2014 66.46 66.8499 64.395 64.75 540,304
03/25/2014 65.12 66.75 62.72 65.77 678,660
03/24/2014 65 65.5 62.0921 64.72 559,204
03/21/2014 68.7 68.85 64.7 65.03 507,348
03/20/2014 68.43 69.16 67.83 68.53 476,452
03/19/2014 69.33 69.71 68.06 68.71 312,549
03/18/2014 67.7 70.29 67.7 69.33 228,934
03/17/2014 68.73 69.7499 67.15 67.88 297,063
03/14/2014 68.29 69 67.33 68.5 253,644
03/13/2014 70.5 70.5 66.95 68.32 431,801
03/12/2014 70.81 71.2 68.921 70.5 343,364
03/11/2014 73.44 74.18 70.7 71.28 471,597
03/10/2014 73.75 74.06 72.09 73.44 471,882
03/07/2014 75.57 75.92 72.34 73.87 580,230
03/06/2014 76.13 76.84 75.18 75.4 360,765
03/05/2014 77.59 77.99 75.86 76.08 340,092
03/04/2014 78.52 79 77.4 77.52 300,381
03/03/2014 76.64 78.3 75.28 77.36 305,492
02/28/2014 78.92 79.89 77.67 77.9 310,155
02/27/2014 78.63 79.83 78.32 78.59 264,709
02/26/2014 79.55 80 78.58 78.79 243,366
02/25/2014 80.46 80.8 79.25 79.61 323,041
02/24/2014 80.07 81.34 79.81 80.02 258,166
02/21/2014 79.97 80.37 79.34 79.7 436,011
02/20/2014 77.3 79.85 77.1 79.45 1,413,779
02/19/2014 82.64 83.86 80.26 80.74 479,431
02/18/2014 79.29 84 78.97 81.75 690,786
02/14/2014 78.39 79.26 78 78.96 291,386
02/13/2014 77.74 79.14 77.33 78.59 364,600
02/12/2014 76.96 80.3 76.44 78.07 613,256
02/11/2014 75.75 81.51 75.75 76.96 1,077,466
02/10/2014 80.87 82.86 79.8501 81.2 762,452
02/07/2014 78.08 81.61 78.08 80.5 288,506
02/06/2014 75.5 78.66 75 77.89 346,619
02/05/2014 74.51 76.59 71.15 75.8 933,967
02/04/2014 76.58 77.74 76.29 77.59 285,297
02/03/2014 79.54 79.69 75.11 76.16 396,248
01/31/2014 76.55 79.78 76.4401 79.36 362,148
01/30/2014 73.67 78.73 73.25 78.67 491,728
01/29/2014 73.52 76.89 72.34 73.29 428,236
01/28/2014 75.09 77.819 74.44 77.46 328,859
01/27/2014 74.73 76.41 73.312 74.72 310,596
01/24/2014 75.1 75.1 73.35 74.73 368,570
01/23/2014 76.66 76.7699 75.3 75.99 196,081
01/22/2014 75.95 76.8 75.0801 76.59 125,194
01/21/2014 76.71 76.9899 75.44 75.78 166,528
01/17/2014 76.33 77 74.9 75.95 244,539
01/16/2014 74.84 76.2 74.27 76.16 195,283
01/15/2014 72.3 75.3 72.02 74.96 289,770
01/14/2014 72.96 73.83 71 72.78 319,843
01/13/2014 74.09 75.06 72.6 72.96 322,483
01/10/2014 73.93 74.4599 73.08 73.99 331,148
01/09/2014 75.27 75.96 72.91 73.73 285,209
01/08/2014 74.22 76.17 73.54 74.55 360,699
01/07/2014 72.58 74.65 72.4 74.07 320,736
01/06/2014 73.72 73.73 71.1501 72.39 330,115
01/03/2014 69.6 73.9 69.55 73.02 481,891
01/02/2014 71.12 71.3199 69.5739 70.08 215,481
12/31/2013 71.3 71.55 70.89 71.18 237,059
12/30/2013 71.01 71.47 70.64 71.03 185,891
12/27/2013 72.3 72.3 70.501 71.29 242,540
12/26/2013 72.59 72.64 70.5242 71.93 222,916
12/24/2013 72.75 72.8799 70.66 71.54 222,869
12/23/2013 70.5 75.09 70.42 72.86 768,869
12/20/2013 67.22 70.04 66.67 69.85 630,396
12/19/2013 66.38 67.49 66.12 66.95 402,350
12/18/2013 66.56 66.64 65.521 66.38 531,454
12/17/2013 66.42 66.68 65.6334 66.57 438,531
12/16/2013 68.34 69.04 66.26 66.58 594,912
12/13/2013 69.75 70.75 68.47 68.5 277,369
12/12/2013 68.84 70.65 68.79 69.54 233,981
12/11/2013 70.57 70.99 68.24 68.95 390,384
12/10/2013 69 70.805 67.0202 70.64 847,989
12/09/2013 71.38 72.195 69.56 69.74 521,374
12/06/2013 72.9 73.185 71.59 72 333,843
12/05/2013 74.32 75.49 71.87 72.14 323,532
12/04/2013 74 74.99 73.99 74.67 229,346
12/03/2013 74.26 75.42 73.32 74.29 344,381
12/02/2013 74.14 74.49 73.75 74.29 279,005
11/29/2013 74.95 75.19 73.75 74.3 185,416
11/27/2013 73.91 74.93 73.75 74.85 301,939
11/26/2013 74.15 74.92 72.18 73.89 802,585
11/25/2013 73.02 74.77 72.0101 74.02 697,230
11/22/2013 78.56 78.89 68.99 73.16 1,432,502
11/21/2013 76.72 79.49 75.01 78.68 444,959
11/20/2013 79.75 80.23 73.96 76.48 1,002,910
11/19/2013 84.3 84.73 78.17 79.89 718,842
11/18/2013 86.21 88.47 84.2 84.5 435,521
11/15/2013 85.61 86.48 84.527 85.61 496,990
11/14/2013 87.42 88.33 85.09 85.52 279,110
11/13/2013 84.75 88 84.73 87.01 330,584
11/12/2013 87.41 89.969 85.03 85.39 328,392
11/11/2013 83.08 88.1599 82.83 87.63 490,788
11/08/2013 78.96 83.74 78.8 83.65 377,160
11/07/2013 84.6 85.3498 78.53 78.98 615,535
11/06/2013 87.07 87.85 83.5 83.66 348,363
11/05/2013 86.62 87.15 85.28 86.89 284,717
11/04/2013 84.17 87.54 84.001 86.58 381,539
11/01/2013 83.88 86.45 82.89 83.88 1,063,935
10/31/2013 81.36 84.445 71.19 83.86 2,284,866
10/30/2013 86.6 88.27 83.5 84 539,633
10/29/2013 87.22 88.39 86.0109 86.56 253,118
10/28/2013 86.5 86.9799 84.2731 86.33 209,157
10/25/2013 88.63 88.63 85.55 86.16 190,707
10/24/2013 84.49 88.15 84.34 88.1 311,954
10/23/2013 83.32 84.38 82.5301 84.12 352,450
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?