Quantcast

Historical Stock Prices

PLM 
$0.3865
*  
0.0015
0.39%
Get PLM Alerts
*Delayed - data as of Jun. 14, 2019  -  Find a broker to begin trading PLM now
Exchange:AMEX
Industry: Basic Industries
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 14-MAR-2019 TO 14-JUN-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.
06/14/2019 0.39 0.3925 0.38 0.3865 317,629
06/13/2019 0.39 0.395 0.385 0.388 236,661
06/12/2019 0.37 0.3928 0.37 0.3845 327,740
06/11/2019 0.38 0.3855 0.37 0.373 715,250
06/10/2019 0.38 0.3896 0.37 0.3849 565,560
06/07/2019 0.4 0.4 0.3811 0.3879 315,971
06/06/2019 0.41 0.4167 0.39 0.395 503,814
06/05/2019 0.42 0.4367 0.4061 0.4194 279,042
06/04/2019 0.412 0.4367 0.41 0.426 278,123
06/03/2019 0.449 0.449 0.41 0.4129 415,177
05/31/2019 0.44 0.44 0.3618 0.43 750,694
05/30/2019 0.42 0.431 0.36 0.4286 967,212
05/29/2019 0.45 0.45 0.4001 0.4129 663,529
05/28/2019 0.475 0.475 0.42 0.442 1,451,896
05/24/2019 0.499 0.5 0.48 0.5 293,272
05/23/2019 0.499 0.499 0.4849 0.499 158,363
05/22/2019 0.501 0.5192 0.49 0.49 234,897
05/21/2019 0.515 0.515 0.49 0.4922 308,476
05/20/2019 0.5 0.522 0.5 0.515 324,796
05/17/2019 0.47 0.4871 0.4667 0.4865 168,038
05/16/2019 0.48 0.48 0.46 0.4667 476,082
05/15/2019 0.49 0.4919 0.47 0.4799 280,267
05/14/2019 0.495 0.4951 0.4858 0.4925 198,969
05/13/2019 0.4874 0.495 0.48 0.4942 224,316
05/10/2019 0.5 0.5 0.48 0.485 445,910
05/09/2019 0.5 0.5079 0.485 0.485 333,959
05/08/2019 0.52 0.52 0.49 0.498 447,827
05/07/2019 0.5 0.525 0.4819 0.5 713,491
05/06/2019 0.505 0.5249 0.499 0.5115 613,368
05/03/2019 0.53 0.5345 0.505 0.5085 552,251
05/02/2019 0.53 0.5385 0.516 0.534 427,687
05/01/2019 0.55 0.5595 0.515 0.533 428,350
04/30/2019 0.54 0.5481 0.53 0.5321 382,622
04/29/2019 0.564 0.564 0.5311 0.549 374,435
04/26/2019 0.5648 0.5648 0.54 0.564 269,970
04/25/2019 0.563 0.571 0.5451 0.5577 568,156
04/24/2019 0.5859 0.5888 0.5451 0.5734 312,162
04/23/2019 0.599 0.599 0.5538 0.558 362,957
04/22/2019 0.579 0.5994 0.55 0.58 437,480
04/18/2019 0.562 0.58 0.5381 0.5541 469,126
04/17/2019 0.599 0.64 0.53 0.54 1,112,173
04/16/2019 0.504 0.599 0.5 0.5949 1,554,418
04/15/2019 0.5015 0.52 0.4825 0.488 1,137,097
04/12/2019 0.5 0.5103 0.4825 0.5 1,199,351
04/11/2019 0.52 0.55 0.4851 0.5 949,334
04/10/2019 0.52 0.547 0.5031 0.51 964,771
04/09/2019 0.58 0.58 0.47 0.5184 1,993,788
04/08/2019 0.6 0.6 0.567 0.57 827,552
04/05/2019 0.6 0.603 0.575 0.58 1,021,329
04/04/2019 0.614 0.614 0.57 0.5712 2,144,362
04/03/2019 0.63 0.6499 0.5999 0.6174 1,029,158
04/02/2019 0.66 0.66 0.606 0.619 1,183,082
04/01/2019 0.69 0.7 0.61 0.6477 2,126,747
03/29/2019 0.7 0.7 0.677 0.6772 765,560
03/28/2019 0.72 0.76 0.681 0.69 1,273,874
03/27/2019 0.78 0.78 0.71 0.72 998,155
03/26/2019 0.75 0.8347 0.73 0.78 1,930,804
03/25/2019 0.701 0.797 0.7 0.75 3,122,255
03/22/2019 0.68 0.9105 0.6701 0.7 6,412,067
03/21/2019 0.6775 0.69 0.65 0.6661 587,862
03/20/2019 0.6577 0.68 0.6577 0.674 358,404
03/19/2019 0.67 0.6779 0.65 0.6737 383,808
03/18/2019 0.67 0.6799 0.6503 0.6562 448,363
03/15/2019 0.66 0.6744 0.6579 0.67 297,923
03/14/2019 0.668 0.67 0.65 0.6564 337,036
*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