Quantcast

Historical Stock Prices

PLAN 
$35.2
*  
0.04
0.11%
Get PLAN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PLAN now
Exchange:NYSE
Industry: Technology
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 35.03 35.27 33.83 35.2 1,478,963
04/17/2019 36.22 36.22 34.91 35.24 2,188,792
04/16/2019 35.75 36.54 35.5 36.31 1,427,186
04/15/2019 35.65 36 35.16 35.52 907,910
04/12/2019 35.99 36.16 35.3 35.69 1,776,701
04/11/2019 35.51 36 34.8 35.55 3,388,309
04/10/2019 34.93 36.52 34 35.23 9,627,267
04/09/2019 35.03 35.9 34.5 35.79 905,293
04/08/2019 35.09 35.185 33.59 35.07 925,862
04/05/2019 36.33 36.79 34.89 35.24 1,693,909
04/04/2019 38.78 39.13 36.2 37.1 692,143
04/03/2019 38.81 39.7 38.37 38.83 647,721
04/02/2019 38.06 38.83 37.381 38.45 840,156
04/01/2019 40 40.63 37.85 38.05 992,042
03/29/2019 39.56 40.2 39.125 39.36 466,911
03/28/2019 40.15 41.16 39.06 39.65 459,532
03/27/2019 40.93 40.9889 37.92 40 435,883
03/26/2019 41.1 41.76 40.175 40.63 535,088
03/25/2019 38.67 40.98 38.27 40.47 643,123
03/22/2019 40.21 40.6452 38.39 38.97 527,274
03/21/2019 38.2 41.17 38.12 40.45 507,365
03/20/2019 38.73 39.475 36.47 38.31 556,005
03/19/2019 39.28 39.74 38.2 38.73 363,483
03/18/2019 40.77 41.2 38.26 39.1 810,992
03/15/2019 41 41.42 39.43 40.49 826,125
03/14/2019 38.8 40.81 38.6325 40.68 695,936
03/13/2019 39.46 39.69 38.08 38.88 515,233
03/12/2019 38.79 39.825 38.49 39.18 309,516
03/11/2019 37.89 39.34 37.55 38.73 576,241
03/08/2019 35.8 37.39 35.62 37.25 321,017
03/07/2019 37.19 37.5615 36.13 36.56 425,095
03/06/2019 38.85 38.93 37.2 37.3 507,092
03/05/2019 38.36 39.26 38.125 38.78 247,224
03/04/2019 40.28 40.5 37.88 38.36 676,239
03/01/2019 37.86 40 37.11 39.83 887,942
02/28/2019 38.83 39.69 37.28 37.51 728,477
02/27/2019 38.03 40.75 38.03 39.12 1,096,142
02/26/2019 36.71 38.86 35.58 38.03 686,244
02/25/2019 38.01 39.66 35.76 36.83 2,584,738
02/22/2019 33.06 34.47 32.7801 33.39 749,413
02/21/2019 32.75 33.11 31.8 32.52 339,922
02/20/2019 33 33.8 32.68 32.75 319,981
02/19/2019 34.07 34.2 32.85 32.91 323,366
02/15/2019 33.22 34.21 32.64 33.95 491,502
02/14/2019 32.29 33.14 32.06 32.9 236,684
02/13/2019 32.93 33.33 31.93 32.47 159,186
02/12/2019 31.72 32.92 31.6575 32.73 357,854
02/11/2019 31.92 32.725 31.07 31.26 319,032
02/08/2019 30.6 32.08 29.9 31.76 515,378
02/07/2019 31.24 31.59 30.48 31.37 260,918
02/06/2019 32.06 32.6302 30.79 31.5 285,877
02/05/2019 31.2 33.1399 30.98 32.04 558,091
02/04/2019 31 31.9262 30.69 30.97 350,197
02/01/2019 31.44 31.61 30.425 30.99 238,266
01/31/2019 30.27 31.745 30.2 31.39 259,748
01/30/2019 29.86 30.7 29.4 30.2 227,805
01/29/2019 31.07 31.2316 29.57 29.68 278,567
01/28/2019 31.45 31.61 30.14 30.75 516,987
01/25/2019 30.33 31.85 29.95 31.8 515,188
01/24/2019 30.02 30.18 29.33 29.98 278,133
01/23/2019 29.17 30.1 28.97 30 361,766
01/22/2019 29.6 29.9 28.3 29.15 291,288
01/18/2019 28.9 30.4486 28.5 29.8 767,158
*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?



Smart Portfolio