$1.93 -0.06 (%) Planet Payment Inc - NASDAQ

Apr. 27, 2015 | 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
4/27/20151.982.001.931.9344,087
4/24/20152.012.011.961.9939,755
4/23/20151.972.021.971.98240,503
4/22/20151.942.001.901.9673,064
4/21/20151.911.941.911.9144,493
4/20/20151.891.941.871.9051,913
4/17/20151.901.921.881.90134,458
4/16/20151.911.941.881.90105,018
4/15/20151.851.951.821.8991,015
4/14/20151.871.951.861.8738,870
4/13/20151.891.931.861.9065,261
4/10/20151.892.001.861.90174,219
4/9/20151.941.941.871.8952,147
4/8/20151.881.961.851.9549,731
4/7/20151.911.941.821.9097,245
4/6/20151.941.951.871.9284,462
4/2/20151.861.961.851.92180,338
4/1/20151.881.951.801.85190,669
3/31/20151.721.951.701.901,078,894
3/30/20151.701.711.681.70253,334
3/27/20151.751.761.671.68607,175
3/26/20151.801.811.721.73675,366
3/25/20151.931.951.791.7994,217
3/24/20152.002.151.901.92324,655
3/23/20151.911.951.871.88324,071
3/20/20151.801.921.791.87288,080
3/19/20151.751.821.751.80301,758
3/18/20151.711.781.691.77259,291
3/17/20151.761.781.691.76160,756
3/16/20151.771.831.721.7793,633
3/13/20151.611.811.451.78325,962
3/12/20151.742.011.531.65810,555
3/11/20151.531.601.531.5385,226
3/10/20151.681.681.511.5377,841
3/9/20151.591.601.531.60104,668
3/6/20151.581.641.571.6358,385
3/5/20151.661.671.611.6459,443
3/4/20151.601.661.581.6536,371
3/3/20151.651.691.611.6323,678
3/2/20151.671.691.631.65138,475
2/27/20151.661.701.611.67276,207
2/26/20151.621.651.581.6579,014
2/25/20151.601.621.551.61482,261
2/24/20151.601.641.531.58122,587
2/23/20151.651.651.591.6097,881
2/20/20151.631.661.581.62240,795
2/19/20151.581.651.561.62122,938
2/18/20151.511.591.481.581,759,917
2/17/20151.511.531.471.51103,920
2/13/20151.551.551.481.49183,288
2/12/20151.571.581.541.5471,604
2/11/20151.541.631.541.5893,612
2/10/20151.641.641.581.58238,175
2/9/20151.651.671.551.58823,343
2/6/20151.601.671.571.6457,511
2/5/20151.651.651.551.61260,693
2/4/20151.581.661.581.6664,827
2/3/20151.611.711.581.58497,031
2/2/20151.601.671.561.60419,184
1/30/20151.691.691.551.62184,596
1/29/20151.661.711.551.71258,280
1/28/20151.721.751.601.69333,658
1/27/20151.701.721.611.70567,892
1/26/20151.751.801.711.7467,545
1/23/20151.841.891.731.7973,546
1/22/20151.831.901.781.8352,752
1/21/20151.831.901.801.8531,613
1/20/20151.851.881.771.8195,626
1/16/20151.771.821.671.7843,150
1/15/20151.881.881.751.7542,678
1/14/20151.851.931.791.8593,768
1/13/20152.032.031.861.90127,258
1/12/20152.012.031.861.94100,742
1/9/20152.072.081.941.9887,603
1/8/20152.012.081.992.08202,958
1/7/20152.002.021.932.0258,010
1/6/20151.972.041.912.0147,058
1/5/20152.032.051.911.97101,906
1/2/20152.072.071.942.04108,163
12/31/20141.902.081.862.08176,570
12/30/20141.982.021.871.9182,038
12/29/20142.042.111.971.97116,959
12/26/20142.022.061.942.05108,978
12/24/20141.992.041.962.0028,938
12/23/20141.922.081.922.01224,273
12/22/20141.911.991.871.97109,537
12/19/20141.992.061.921.94215,698
12/18/20142.002.081.971.99199,756
12/17/20141.932.001.901.95163,085
12/16/20141.831.981.821.93229,384
12/15/20141.751.871.721.86329,461
12/12/20141.661.721.611.681,632,299
12/11/20141.601.711.571.65672,039
12/10/20141.591.631.571.601,205,293
12/9/20141.581.641.551.6458,481
12/8/20141.651.651.581.6294,838
12/5/20141.631.651.591.65218,233
12/4/20141.561.631.561.58140,012
12/3/20141.581.631.561.6120,652
12/2/20141.601.691.571.60251,681
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center