$1.69 0.00 (%) Planet Payment Inc - NASDAQ

Oct. 22, 2014 | 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
10/22/20141.701.741.691.6920,782
10/21/20141.671.781.661.7270,051
10/20/20141.741.751.571.6987,830
10/17/20141.651.731.571.7183,796
10/16/20141.561.651.461.6046,682
10/15/20141.551.631.531.5921,851
10/14/20141.661.721.591.6049,836
10/13/20141.621.791.551.63101,425
10/10/20141.571.571.491.52155,152
10/9/20141.581.641.461.56333,900
10/8/20141.661.681.591.5947,695
10/7/20141.671.671.521.65349,470
10/6/20141.831.861.671.7198,243
10/3/20141.791.851.741.80156,003
10/2/20141.931.951.721.77471,727
10/1/20141.941.991.931.93226,871
9/30/20141.972.001.951.96125,291
9/29/20141.972.001.942.0086,811
9/26/20141.952.021.941.97161,552
9/25/20141.982.041.942.00130,766
9/24/20142.002.051.972.01138,177
9/23/20142.102.111.942.01382,095
9/22/20142.182.232.092.1353,104
9/19/20142.232.232.162.1693,749
9/18/20142.202.412.202.2579,164
9/17/20142.222.282.162.2155,654
9/16/20142.202.252.202.2243,027
9/15/20142.222.292.152.1934,946
9/12/20142.252.302.142.19245,199
9/11/20142.302.482.262.29146,889
9/10/20142.442.542.322.33331,563
9/9/20142.412.512.372.4232,593
9/8/20142.552.692.372.42113,969
9/5/20142.602.612.532.5443,483
9/4/20142.552.572.522.5267,238
9/3/20142.592.592.512.5230,468
9/2/20142.462.632.462.56172,149
8/29/20142.432.512.412.4122,451
8/28/20142.462.492.422.4412,887
8/27/20142.502.502.412.4942,146
8/26/20142.532.532.492.5020,141
8/25/20142.482.522.412.4842,713
8/22/20142.562.562.482.4881,032
8/21/20142.562.592.532.5632,749
8/20/20142.602.682.592.5945,046
8/19/20142.722.722.632.6445,365
8/18/20142.602.722.442.7050,581
8/15/20142.572.642.512.6339,905
8/14/20142.572.712.522.59100,999
8/13/20142.412.572.412.5496,495
8/12/20142.402.462.332.44297,351
8/11/20142.182.212.052.19216,765
8/8/20142.162.162.102.14186,420
8/7/20142.202.202.122.1575,567
8/6/20142.202.202.112.16185,326
8/5/20142.282.282.172.2175,390
8/4/20142.312.312.242.27115,771
8/1/20142.362.362.222.31116,872
7/31/20142.392.452.312.35119,748
7/30/20142.442.492.372.3958,424
7/29/20142.422.522.352.43157,482
7/28/20142.472.472.372.3936,457
7/25/20142.552.552.472.5054,574
7/24/20142.612.622.532.57101,916
7/23/20142.672.672.602.6159,416
7/22/20142.682.732.612.69133,685
7/21/20142.642.742.622.6661,982
7/18/20142.632.652.582.6234,695
7/17/20142.572.642.572.60101,334
7/16/20142.622.622.422.56233,128
7/15/20142.632.662.602.6095,430
7/14/20142.612.632.552.61111,710
7/11/20142.612.612.522.5578,166
7/10/20142.572.632.532.5897,013
7/9/20142.612.642.562.59109,374
7/8/20142.802.822.572.57257,377
7/7/20142.913.002.762.77139,407
7/3/20143.003.022.902.9597,945
7/2/20142.923.032.603.00196,605
7/1/20142.892.972.852.97180,372
6/30/20142.802.862.712.84318,323
6/27/20142.592.912.582.805,286,570
6/26/20142.612.642.562.63201,626
6/25/20142.642.672.522.59266,083
6/24/20142.732.762.652.67357,599
6/23/20142.752.792.642.74278,297
6/20/20142.742.772.672.75409,428
6/19/20142.732.742.702.71120,511
6/18/20142.712.762.702.71105,409
6/17/20142.722.762.652.72322,740
6/16/20142.802.842.622.73205,751
6/13/20142.862.862.762.82205,440
6/12/20142.962.992.812.84256,644
6/11/20142.812.972.792.96236,444
6/10/20142.972.972.752.84191,275
6/9/20142.983.012.923.00173,823
6/6/20142.853.042.832.97253,637
6/5/20142.752.852.682.84181,497
6/4/20142.782.792.692.76140,916
6/3/20142.772.842.742.80254,307
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center