Planar Systems, Inc. (NQ: PLNR)
4.030 USD  -0.020 (-0.49%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 19, 2014 4.080 4.160 3.870 4.030 537,456 -0.02(-0.49%)
Sep 18, 2014 3.900 4.290 3.900 4.050 418,933 +0.13(+3.32%)
Sep 17, 2014 3.900 4.150 3.861 3.920 371,935 +0.02(+0.51%)
Sep 16, 2014 3.830 4.200 3.810 3.900 489,435 -0.18(-4.41%)
Sep 15, 2014 4.550 4.600 3.800 4.080 1,057,812 -0.49(-10.72%)
Sep 12, 2014 4.730 4.840 4.550 4.570 231,769 -0.22(-4.59%)
Sep 11, 2014 4.770 4.920 4.700 4.790 204,592 +0.02(+0.42%)
Sep 10, 2014 4.650 4.840 4.640 4.770 268,049 +0.09(+1.92%)
Sep 09, 2014 4.770 4.820 4.630 4.680 339,217 -0.15(-3.11%)
Sep 08, 2014 4.790 5.030 4.680 4.830 513,457 +0.00(+0.00%)
Sep 05, 2014 5.020 5.056 4.250 4.830 888,890 -0.25(-4.92%)
Sep 04, 2014 5.190 5.290 5.000 5.080 513,290 -0.08(-1.55%)
Sep 03, 2014 5.250 5.300 5.000 5.160 811,255 +0.05(+0.98%)
Sep 02, 2014 5.020 5.080 5.000 5.110 895,115 +0.12(+2.40%)
Aug 29, 2014 4.990 4.990 4.990 0 +0.11(+2.25%)
Aug 28, 2014 4.970 5.120 4.890 4.880 721,233 -0.06(-1.21%)
Aug 27, 2014 4.940 4.990 4.820 4.940 604,229 +0.05(+1.02%)
Aug 26, 2014 4.810 4.960 4.730 4.890 836,223 +0.13(+2.73%)
Aug 25, 2014 4.500 5.050 4.420 4.760 1,397,257 +0.32(+7.21%)
Aug 22, 2014 4.260 4.490 4.237 4.440 885,225 +0.22(+5.21%)
Aug 21, 2014 4.360 4.365 4.010 4.220 659,731 -0.09(-2.09%)
Aug 20, 2014 4.200 4.390 4.160 4.310 531,168 +0.16(+3.86%)
Aug 19, 2014 4.150 4.240 4.100 4.150 716,765 +0.06(+1.48%)
Aug 18, 2014 4.000 4.100 3.920 4.089 718,343 +0.24(+6.22%)
Aug 15, 2014 3.700 3.873 3.700 3.850 364,752 +0.15(+4.05%)
Aug 14, 2014 3.800 3.850 3.655 3.700 271,721 -0.11(-2.89%)
Aug 13, 2014 3.910 3.950 3.760 3.810 300,871 -0.10(-2.56%)
Aug 12, 2014 3.960 3.980 3.860 3.910 408,854 -0.01(-0.26%)
Aug 11, 2014 3.890 3.989 3.800 3.920 766,356 +0.18(+4.81%)
Aug 08, 2014 3.800 3.830 3.670 3.740 294,903 +0.07(+1.91%)
Aug 07, 2014 3.740 3.740 3.560 3.670 191,385 +0.00(+0.00%)
Aug 06, 2014 3.840 3.860 3.550 3.670 591,989 -0.12(-3.17%)
Aug 05, 2014 3.870 3.900 3.670 3.790 829,674 +0.13(+3.55%)
Aug 04, 2014 3.250 3.660 3.210 3.660 800,584 +0.47(+14.73%)
Aug 01, 2014 2.750 3.220 2.745 3.190 718,699 +0.50(+18.59%)
Jul 31, 2014 2.670 2.710 2.650 2.690 77,780 +0.03(+1.13%)
Jul 30, 2014 2.650 2.670 2.622 2.660 27,904 +0.04(+1.53%)
Jul 29, 2014 2.650 2.650 2.580 2.620 54,875 -0.03(-1.13%)
Jul 28, 2014 2.580 2.650 2.550 2.650 93,653 +0.07(+2.71%)
Jul 25, 2014 2.610 2.620 2.560 2.580 5,599 -0.01(-0.39%)
Jul 24, 2014 2.590 2.620 2.560 2.590 15,255 -0.02(-0.77%)
Jul 23, 2014 2.620 2.620 2.580 2.610 23,851 -0.01(-0.38%)
Jul 22, 2014 2.560 2.650 2.560 2.620 79,082 +0.06(+2.34%)
Jul 21, 2014 2.510 2.570 2.500 2.560 108,010 +0.06(+2.40%)
Jul 18, 2014 2.500 2.550 2.460 2.500 50,405 -0.06(-2.34%)
Jul 17, 2014 2.460 2.570 2.460 2.560 39,522 +0.06(+2.40%)
Jul 16, 2014 2.560 2.560 2.480 2.500 23,891 +0.02(+0.81%)
Jul 15, 2014 2.540 2.550 2.470 2.480 20,839 -0.07(-2.75%)
Jul 14, 2014 2.500 2.550 2.500 2.550 50,344 +0.06(+2.41%)
Jul 11, 2014 2.470 2.630 2.470 2.490 18,012 -0.01(-0.40%)
Jul 10, 2014 2.500 2.500 2.460 2.500 34,729 +0.00(+0.00%)
Jul 09, 2014 2.530 2.630 2.500 2.500 21,229 +0.00(+0.00%)
Jul 08, 2014 2.550 2.632 2.500 2.500 29,913 -0.08(-3.10%)
Jul 07, 2014 2.520 2.600 2.450 2.580 67,545 +0.08(+3.20%)
Jul 03, 2014 2.500 2.500 2.500 0 +0.05(+2.04%)
Jul 02, 2014 2.490 2.520 2.401 2.450 19,340 -0.03(-1.21%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here