$2.94 +0.09 (%) Planet Payment Inc - NASDAQ

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLPM historical data

Date Open High Low Close Volume
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
12/31/20153.003.162.963.0570,498
12/30/20152.953.042.952.9950,959
12/29/20152.993.032.902.92181,014
12/28/20152.893.172.893.01466,103
12/24/20152.812.902.792.8964,860
12/23/20152.832.942.762.88119,067
12/22/20152.822.892.752.8433,595
12/21/20152.772.832.772.7946,530
12/18/20152.812.912.702.80214,842
12/17/20152.772.902.742.8397,253
12/16/20152.722.822.682.76138,471
12/15/20152.582.772.532.73156,799
12/14/20152.722.782.572.58176,900
12/11/20152.642.762.642.75105,891
12/10/20152.792.792.412.67596,701
12/9/20152.742.802.702.7899,368
12/8/20152.692.802.692.7771,752
12/7/20152.802.832.652.7182,606
12/4/20152.802.862.792.8075,130
12/3/20152.742.852.702.8195,635
12/2/20152.852.892.712.75100,447
12/1/20152.822.912.772.86101,155
11/30/20152.742.852.712.8563,750
11/27/20152.772.782.662.7231,842
11/25/20152.642.782.642.75158,342
11/24/20152.642.692.602.6877,666
11/23/20152.602.682.582.67101,999
11/20/20152.652.682.602.6550,977
11/19/20152.642.702.552.67220,134
11/18/20152.652.692.602.6496,832
11/17/20152.612.702.542.67109,424
11/16/20152.562.712.502.61198,145
11/13/20152.712.752.602.64133,854
11/12/20152.692.742.602.74101,226
11/11/20152.602.762.592.69149,595
11/10/20152.722.752.542.61213,693
11/9/20152.782.822.712.7587,779
11/6/20152.712.822.702.79170,410
11/5/20152.852.932.452.74619,612
11/4/20152.952.982.882.90251,566
11/3/20152.953.022.862.9882,791
11/2/20152.993.022.952.97155,451
10/30/20152.943.032.933.0050,363
10/29/20152.993.002.942.9561,367
10/28/20152.923.022.923.01102,524
10/27/20153.023.022.912.91384,254
10/26/20153.003.082.983.00111,291
10/23/20153.003.062.973.01112,629
10/22/20153.013.022.972.98128,557
10/21/20153.053.052.923.02166,366
10/20/20152.993.152.953.00629,466
10/19/20152.903.052.872.97433,780
10/16/20152.882.942.852.89164,932
10/15/20152.852.952.832.88128,419
10/14/20152.712.872.682.85112,399
10/13/20152.692.862.692.7072,651
10/12/20152.802.862.682.73237,020
10/9/20152.832.882.782.8258,547
10/8/20152.792.882.622.80101,232
10/7/20152.792.872.762.7869,660
10/6/20152.762.822.762.7985,112
10/5/20152.772.902.762.76174,748
10/2/20152.742.802.722.80115,897
10/1/20152.802.892.752.78108,703
9/30/20152.752.872.742.83136,572
9/29/20152.862.872.722.72172,594
9/28/20152.983.062.802.86232,365
9/25/20152.923.012.882.95531,076
9/24/20152.892.912.852.8996,739
9/23/20152.852.932.832.89155,227
9/22/20152.812.872.752.86212,760
9/21/20153.083.112.852.85267,890
9/18/20153.033.082.953.05405,591
9/17/20153.053.083.013.05268,298
9/16/20153.033.092.953.04442,909
9/15/20153.033.042.963.01246,100
9/14/20153.103.102.993.01476,965
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center