Quantcast

Historical Stock Prices

PLT 
$52.41
*  
0.27
0.51%
Get PLT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PLT now
Exchange:NYSE
Industry: Public Utilities
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 52.54 52.72 51.86 52.41 201,626
04/17/2019 52.76 52.76 51.57 52.68 242,638
04/16/2019 51.84 52.52 51.36 52.39 219,371
04/15/2019 52.87 53.18 51.07 51.54 241,891
04/12/2019 53 53.145 52.05 52.74 387,132
04/11/2019 52.6 52.89 52.09 52.61 547,596
04/10/2019 50.61 52.5 50.38 52.44 456,449
04/09/2019 50.63 51.01 50.18 50.5 472,695
04/08/2019 50.35 50.88 50.06 50.88 246,182
04/05/2019 49.52 50.53 49.5 50.45 322,194
04/04/2019 49.42 49.81 49.055 49.26 294,139
04/03/2019 48.5 49.7 48.5 49.32 424,511
04/02/2019 47.67 48.5 47.63 47.86 216,333
04/01/2019 46.93 47.65 46.47 47.6 337,889
03/29/2019 45.91 46.98 45.81 46.11 355,727
03/28/2019 45.28 45.82 44.83 45.66 182,517
03/27/2019 45.07 45.41 44.07 45.18 402,510
03/26/2019 46.65 46.76 44.72 45 619,916
03/25/2019 47.2 47.43 45.97 46.26 517,501
03/22/2019 50.91 51.1 46.916 47.43 588,343
03/21/2019 50.6 51.83 50.557 51.36 288,071
03/20/2019 51.19 51.4 50.09 50.77 452,231
03/19/2019 50.17 51.82 49.86 51.28 535,899
03/18/2019 48.94 49.96 48.58 49.89 313,391
03/15/2019 48.46 49.49 48.37 48.85 513,958
03/14/2019 48.59 48.96 48.09 48.3 275,148
03/13/2019 48.94 49.49 48.47 48.59 271,987
03/12/2019 48.14 48.895 47.47 48.76 456,182
03/11/2019 47.91 49.2 47.61 48.14 456,212
03/08/2019 47.27 47.96 46.49 47.85 395,888
03/07/2019 48.47 48.47 47.1511 47.56 428,577
03/06/2019 50.45 50.51 48.51 48.58 318,975
03/05/2019 51.55 51.55 49.93 50.29 287,070
03/04/2019 52 52.25 50.31 51.38 500,429
03/01/2019 50.62 51.93 50.575 51.74 344,133
02/28/2019 49.64 50.92 49.64 50.24 316,667
02/27/2019 50.45 50.5793 49.73 49.91 304,696
02/26/2019 50.66 51.2 50.38 50.55 352,591
02/25/2019 51.34 51.8359 50.52 50.69 457,421
02/22/2019 49.65 50.98 49.65 50.95 451,115
02/21/2019 48.88 49.59 48.26 49.56 326,054
02/20/2019 49 49.58 48.58 48.61 440,672
02/19/2019 49.16 49.44 48.48 49.19 512,516
02/15/2019 48.19 49.74 47.74 49.62 561,237
02/14/2019 47.04 48.69 47 47.93 705,219
02/13/2019 46.18 47.25 45.25 47.05 622,424
02/12/2019 46.21 46.85 45.5 46 632,088
02/11/2019 44.28 45.76 43.16 45.73 776,082
02/08/2019 45.3 45.92 43.855 44.11 634,873
02/07/2019 47.7 47.7 45.385 45.78 835,751
02/06/2019 44.67 47.92 44 47.79 1,774,305
02/05/2019 39.5 40.43 39.44 39.95 512,218
02/04/2019 38.66 40.04 38.24 39.48 662,960
02/01/2019 38.73 39.67 38.63 38.73 619,874
01/31/2019 38.03 38.85 37.71 38.79 474,595
01/30/2019 37.53 38.34 37.35 38.13 556,380
01/29/2019 37.89 37.94 36.975 37.58 290,270
01/28/2019 36.68 38.07 36.47 37.84 544,521
01/25/2019 36.84 38.04 36.49 37.1 448,727
01/24/2019 35.36 36.74 35.31 36.38 302,744
01/23/2019 35.52 35.98 34.89 35.36 350,194
01/22/2019 35.72 35.72 34.635 35.25 412,539
01/18/2019 37.1 37.26 35.96 36.08 327,954
*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