$4.46 +0.01 (%) Planet Payment Inc - NASDAQ

May. 26, 2016 | 10:25 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLPM historical data

Date Open High Low Close Volume
5/25/20164.664.674.414.45467,673
5/24/20164.444.604.444.55406,340
5/23/20164.394.524.354.461,112,704
5/20/20164.354.554.304.36369,947
5/19/20164.384.444.154.341,160,123
5/18/20164.204.504.134.371,003,693
5/17/20164.074.194.064.17272,769
5/16/20163.964.073.954.06365,598
5/13/20164.014.103.943.98192,034
5/12/20164.004.093.984.05264,812
5/11/20164.004.043.954.00129,215
5/10/20163.984.003.973.99189,393
5/9/20164.034.063.934.00183,020
5/6/20163.954.003.853.99129,541
5/5/20164.104.253.703.99349,215
5/4/20164.144.274.094.20296,343
5/3/20164.094.304.064.16308,731
5/2/20163.994.163.964.08157,733
4/29/20164.054.103.994.01127,498
4/28/20164.154.174.034.0489,194
4/27/20164.154.194.044.15199,544
4/26/20164.044.143.924.14204,769
4/25/20163.954.103.903.99192,882
4/22/20163.974.093.904.00156,044
4/21/20163.924.043.893.97173,945
4/20/20164.074.113.964.01155,108
4/19/20164.154.154.014.06326,226
4/18/20164.114.174.004.11465,881
4/15/20163.834.113.824.03567,339
4/14/20163.853.893.763.81273,361
4/13/20163.903.993.743.84392,773
4/12/20163.523.843.523.79804,627
4/11/20163.403.583.403.52252,746
4/8/20163.413.413.343.36393,454
4/7/20163.413.453.343.34248,302
4/6/20163.433.463.393.40353,196
4/5/20163.503.523.393.40363,688
4/4/20163.533.553.493.50181,753
4/1/20163.513.543.483.51246,974
3/31/20163.523.573.493.53254,790
3/30/20163.603.633.533.54197,824
3/29/20163.493.643.493.58336,804
3/28/20163.413.533.413.52192,582
3/24/20163.453.473.433.46122,896
3/23/20163.463.473.433.45181,965
3/22/20163.493.523.453.4868,442
3/21/20163.433.523.433.48134,009
3/18/20163.433.493.423.46180,103
3/17/20163.423.443.373.40282,951
3/16/20163.323.453.303.42172,881
3/15/20163.423.443.283.32222,054
3/14/20163.513.553.383.42240,891
3/11/20163.423.473.383.43166,398
3/10/20163.403.573.353.44531,571
3/9/20163.203.423.113.32556,879
3/8/20163.233.253.163.20191,263
3/7/20162.983.292.913.21419,383
3/4/20163.163.172.832.96375,664
3/3/20163.003.302.933.16630,105
3/2/20162.753.132.653.09953,702
3/1/20162.692.752.612.62374,146
2/29/20162.732.852.512.65399,169
2/26/20162.702.732.652.73117,150
2/25/20162.662.712.572.7183,241
2/24/20162.622.702.572.6486,996
2/23/20162.662.692.612.6358,558
2/22/20162.652.662.602.6583,381
2/19/20162.642.702.622.6261,017
2/18/20162.552.682.512.67101,528
2/17/20162.702.702.602.6775,338
2/16/20162.722.722.662.71102,357
2/12/20162.722.722.642.69117,020
2/11/20162.682.822.632.7151,051
2/10/20162.842.882.622.67148,381
2/9/20162.832.862.192.84164,793
2/8/20163.053.052.762.86144,463
2/5/20162.842.942.662.94159,320
2/4/20162.832.872.672.85120,315
2/3/20162.772.832.672.8152,982
2/2/20162.892.892.672.7461,404
2/1/20162.892.922.852.8845,279
1/29/20162.842.892.652.8990,520
1/28/20162.832.872.772.8282,129
1/27/20162.822.842.792.8266,939
1/26/20162.712.852.712.8360,029
1/25/20162.742.902.522.73119,615
1/22/20162.652.772.652.7490,574
1/21/20162.652.682.602.6293,231
1/20/20162.722.722.612.65110,029
1/19/20162.712.732.642.69101,342
1/15/20162.702.782.612.66123,189
1/14/20162.662.732.662.7276,010
1/13/20162.842.872.642.68155,068
1/12/20162.932.962.792.82111,684
1/11/20162.902.992.902.93106,418
1/8/20162.962.982.892.9083,453
1/7/20162.832.982.832.9583,761
1/6/20162.902.992.902.9478,485
1/5/20162.983.122.832.85146,291
1/4/20162.993.082.792.99243,038
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center