$4.19 0.00 (%) Planet Payment Inc - NASDAQ

Dec. 8, 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
12/8/20164.164.344.144.19145,495
12/7/20164.244.244.074.14114,246
12/6/20164.054.253.964.21282,142
12/5/20163.954.083.954.05178,253
12/2/20163.944.043.913.9264,093
12/1/20164.004.253.933.98434,200
11/30/20164.204.203.954.02185,193
11/29/20164.194.294.114.1585,824
11/28/20164.114.204.114.16118,820
11/25/20164.354.364.084.1161,106
11/23/20164.404.414.074.29106,009
11/22/20164.594.644.314.40299,208
11/21/20164.414.554.374.53273,789
11/18/20164.204.364.204.36163,677
11/17/20164.104.304.094.19339,273
11/16/20163.974.083.954.06244,265
11/15/20163.904.013.823.98114,400
11/14/20163.954.043.883.95133,082
11/11/20163.703.933.673.90311,162
11/10/20163.703.753.553.69257,959
11/9/20163.443.613.443.61219,108
11/8/20163.503.543.413.49146,997
11/7/20163.413.523.323.50194,297
11/4/20163.343.393.223.35119,606
11/3/20162.903.442.753.331,013,323
11/2/20163.503.523.313.34130,276
11/1/20163.493.613.253.51264,192
10/31/20163.293.513.293.49196,905
10/28/20163.283.363.253.3393,558
10/27/20163.263.293.213.28105,976
10/26/20163.273.303.233.25128,781
10/25/20163.263.293.203.2879,636
10/24/20163.323.323.233.2685,816
10/21/20163.203.293.193.29130,626
10/20/20163.033.273.013.20620,154
10/19/20163.263.303.203.27119,365
10/18/20163.333.333.213.25138,158
10/17/20163.083.303.043.29236,171
10/14/20163.203.213.043.11351,973
10/13/20163.373.413.213.21171,703
10/12/20163.373.483.363.41156,190
10/11/20163.453.483.363.39106,431
10/10/20163.553.583.473.5158,734
10/7/20163.503.573.473.51169,622
10/6/20163.493.563.383.54201,175
10/5/20163.493.563.473.49169,371
10/4/20163.693.693.483.4986,999
10/3/20163.673.723.633.63175,404
9/30/20163.633.723.563.71146,421
9/29/20163.653.683.583.6160,753
9/28/20163.653.683.583.67108,136
9/27/20163.663.673.593.64101,865
9/26/20163.743.753.613.6686,604
9/23/20163.853.863.723.77114,941
9/22/20163.763.853.713.85217,853
9/21/20163.773.773.623.74100,995
9/20/20163.803.813.653.75155,537
9/19/20163.693.793.633.74189,697
9/16/20163.593.683.593.65359,442
9/15/20163.553.713.533.57198,840
9/14/20163.473.643.403.60198,912
9/13/20163.443.483.343.43155,022
9/12/20163.383.473.323.46402,099
9/9/20163.623.623.433.43183,444
9/8/20163.673.703.583.64206,843
9/7/20163.613.703.613.66185,605
9/6/20163.783.803.653.66161,825
9/2/20163.593.803.593.79222,463
9/1/20163.533.653.523.63428,832
8/31/20163.783.893.563.59756,343
8/30/20163.633.833.633.75308,542
8/29/20163.923.943.633.64344,617
8/26/20163.813.953.793.93254,048
8/25/20163.763.833.693.81119,008
8/24/20163.743.813.703.77159,460
8/23/20163.793.843.753.76198,415
8/22/20163.573.763.553.75230,363
8/19/20163.673.683.553.61337,454
8/18/20163.583.693.523.67262,861
8/17/20163.673.733.573.61387,835
8/16/20163.783.803.663.67356,201
8/15/20163.733.843.683.83240,166
8/12/20163.753.783.733.74348,114
8/11/20163.763.783.693.75309,414
8/10/20163.773.813.723.72317,245
8/9/20163.743.803.683.77179,812
8/8/20163.603.843.583.71862,371
8/5/20163.803.823.513.63767,412
8/4/20164.594.603.503.821,852,675
8/3/20164.634.704.564.60338,300
8/2/20164.604.694.574.64198,816
8/1/20164.644.694.544.63307,296
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center