$1.62 -0.09 (%) Planet Payment Inc - NASDAQ

Jan. 30, 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
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
12/1/20141.631.651.571.63129,913
11/28/20141.621.651.621.6528,125
11/26/20141.621.691.531.611,170,787
11/25/20141.641.651.591.6568,617
11/24/20141.651.651.601.64200,124
11/21/20141.631.631.561.60164,768
11/20/20141.571.631.531.59252,190
11/19/20141.571.651.561.58178,021
11/18/20141.611.681.501.50162,716
11/17/20141.681.681.581.63479,132
11/14/20141.771.771.611.6343,122
11/13/20141.651.701.621.6998,222
11/12/20141.791.791.671.6894,957
11/11/20141.701.811.651.75366,760
11/10/20141.401.691.391.67641,700
11/7/20141.401.451.331.371,022,961
11/6/20141.721.791.631.68208,945
11/5/20141.731.811.701.7261,772
11/4/20141.751.791.681.7054,674
11/3/20141.711.831.701.77159,436
10/31/20141.721.761.671.6956,548
10/30/20141.781.781.671.6951,974
10/29/20141.731.841.711.8081,480
10/28/20141.681.751.681.7156,062
10/27/20141.711.711.651.7027,574
10/24/20141.741.741.691.7137,609
10/23/20141.701.731.681.7340,768
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center