$2.51 +0.24 (%) Planet Payment Inc - NASDAQ

Jul. 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
7/24/20152.362.372.272.2743,856
7/23/20152.502.502.352.3567,838
7/22/20152.422.522.382.47132,134
7/21/20152.422.432.332.4356,558
7/20/20152.372.412.292.40171,891
7/17/20152.342.422.292.3794,028
7/16/20152.322.432.262.3183,142
7/15/20152.372.392.252.35122,009
7/14/20152.452.452.312.40128,639
7/13/20152.252.422.062.421,479,643
7/10/20152.102.292.102.24201,984
7/9/20152.252.302.072.09309,254
7/8/20152.282.342.252.2588,765
7/7/20152.312.332.202.32162,310
7/6/20152.342.402.322.3430,681
7/2/20152.412.572.342.42515,814
7/1/20152.472.502.382.4156,431
6/30/20152.452.452.392.4273,716
6/29/20152.402.422.362.3967,439
6/26/20152.482.482.332.4590,146
6/25/20152.442.502.382.4534,281
6/24/20152.492.492.382.4142,006
6/23/20152.522.522.462.5031,576
6/22/20152.502.532.462.50181,680
6/19/20152.452.522.352.50200,359
6/18/20152.402.452.382.4291,809
6/17/20152.352.402.332.3770,784
6/16/20152.352.402.352.3666,816
6/15/20152.432.452.362.3869,071
6/12/20152.452.492.352.45104,181
6/11/20152.432.462.352.44150,347
6/10/20152.332.482.302.35234,756
6/9/20152.252.402.182.33160,623
6/8/20152.352.392.222.24191,625
6/5/20152.342.372.312.3549,916
6/4/20152.372.432.312.35134,895
6/3/20152.302.412.282.3788,734
6/2/20152.202.332.202.3198,545
6/1/20152.262.322.202.20162,271
5/29/20152.322.322.252.27101,450
5/28/20152.462.462.302.31125,547
5/27/20152.462.492.422.46175,190
5/26/20152.422.512.422.45217,190
5/22/20152.402.562.402.42115,721
5/21/20152.482.512.362.3772,171
5/20/20152.412.592.412.48242,781
5/19/20152.712.712.352.52476,411
5/18/20152.592.732.592.66406,005
5/15/20152.602.632.532.56378,795
5/14/20152.552.572.462.57427,669
5/13/20152.552.552.182.461,258,536
5/12/20152.422.552.352.501,354,432
5/11/20152.242.342.202.27181,905
5/8/20152.052.252.052.24520,142
5/7/20151.952.021.931.95162,650
5/6/20152.002.011.931.9365,700
5/5/20151.992.021.961.9834,052
5/4/20152.002.021.942.0223,834
5/1/20151.962.011.961.99185,562
4/30/20151.972.011.931.9547,691
4/29/20152.022.021.991.9939,861
4/28/20151.942.031.932.02108,582
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!