$4.69 -0.01 (%) Planet Payment Inc - NASDAQ

Jul. 29, 2016 | 04:00 PM

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
7/29/20164.714.774.584.69172,612
7/28/20164.724.814.664.70157,222
7/27/20164.804.844.664.76365,064
7/26/20164.884.954.754.86327,110
7/25/20164.754.974.714.83492,145
7/22/20164.694.794.574.74367,767
7/21/20164.654.844.544.64921,263
7/20/20164.034.693.954.532,386,435
7/19/20164.174.193.983.99396,157
7/18/20164.134.184.044.15221,225
7/15/20164.044.183.904.13326,066
7/14/20164.104.113.944.01200,944
7/13/20164.194.213.994.02428,754
7/12/20164.174.264.124.18245,190
7/11/20164.124.304.004.11400,626
7/8/20163.974.103.824.04241,512
7/7/20164.154.153.893.94314,107
7/6/20164.254.264.094.10352,855
7/5/20164.444.464.274.27319,642
7/1/20164.504.504.324.43265,060
6/30/20164.334.494.264.49357,756
6/29/20164.224.374.174.28315,100
6/28/20163.974.233.884.16370,215
6/27/20164.304.314.054.08391,460
6/24/20164.214.404.104.334,442,654
6/23/20164.454.694.344.47705,061
6/22/20164.274.424.194.40406,787
6/21/20164.124.254.034.25297,023
6/20/20163.884.113.804.09307,003
6/17/20163.913.973.793.90313,751
6/16/20164.084.293.903.91288,140
6/15/20164.054.123.934.06303,753
6/14/20163.994.113.934.05299,001
6/13/20163.994.103.934.03362,785
6/10/20164.184.233.924.05360,204
6/9/20164.114.274.104.20192,274
6/8/20164.354.354.124.15329,023
6/7/20164.424.484.294.33278,276
6/6/20164.394.464.314.40224,351
6/3/20164.564.564.384.42238,839
6/2/20164.424.654.414.56271,363
6/1/20164.374.454.284.40179,350
5/31/20164.294.384.254.31241,475
5/27/20164.324.394.254.25270,115
5/26/20164.394.534.274.29427,110
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center