Planar Systems, Inc. (NQ: PLNR)
2.660 USD  +0.040 (+1.53%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 2.490 2.500 2.450 2.480 20,476 +0.03(+1.22%)
Jun 30, 2014 2.330 2.460 2.320 2.450 44,789 +0.06(+2.51%)
Jun 27, 2014 2.330 2.390 2.300 2.390 22,192 +0.08(+3.46%)
Jun 26, 2014 2.370 2.380 2.296 2.310 6,354 -0.05(-2.12%)
Jun 25, 2014 2.290 2.370 2.280 2.360 27,753 +0.03(+1.29%)
Jun 24, 2014 2.360 2.370 2.300 2.330 32,267 +0.05(+2.19%)
Jun 23, 2014 2.310 2.360 2.240 2.280 7,112 -0.05(-2.15%)
Jun 20, 2014 2.280 2.340 2.240 2.330 46,163 +0.06(+2.64%)
Jun 19, 2014 2.160 2.280 2.160 2.270 22,174 +0.03(+1.34%)
Jun 18, 2014 2.280 2.280 2.140 2.240 17,702 -0.01(-0.44%)
Jun 17, 2014 2.170 2.290 2.164 2.250 24,679 +0.05(+2.27%)
Jun 16, 2014 2.140 2.250 2.120 2.200 51,375 +0.08(+3.77%)
Jun 13, 2014 2.150 2.290 2.120 2.120 33,855 -0.04(-1.85%)
Jun 12, 2014 2.240 2.320 2.140 2.160 56,373 -0.08(-3.57%)
Jun 11, 2014 2.260 2.300 2.240 2.240 19,383 +0.01(+0.45%)
Jun 10, 2014 2.350 2.340 2.220 2.230 26,841 -0.02(-0.89%)
Jun 06, 2014 2.240 2.280 2.210 2.250 34,409 +0.00(+0.00%)
Jun 05, 2014 2.210 2.280 2.210 2.250 17,750 +0.01(+0.45%)
Jun 04, 2014 2.230 2.240 2.190 2.240 5,872 -0.00(-0.22%)
Jun 03, 2014 2.230 2.270 2.211 2.245 10,471 +0.02(+0.67%)
Jun 02, 2014 2.220 2.270 2.160 2.230 45,194 +0.02(+0.90%)
May 30, 2014 2.160 2.270 2.120 2.210 19,530 +0.05(+2.31%)
May 29, 2014 2.230 2.230 2.120 2.160 50,576 +0.00(+0.00%)
May 28, 2014 2.140 2.165 2.140 2.160 12,009 -0.00(-0.00%)
May 27, 2014 2.130 2.260 2.120 2.160 14,774 -0.02(-0.91%)
May 23, 2014 2.180 2.180 2.180 0 +0.01(+0.45%)
May 22, 2014 2.200 2.240 2.170 2.170 17,388 -0.03(-1.35%)
May 21, 2014 2.230 2.260 2.160 2.200 21,540 -0.03(-1.35%)
May 20, 2014 2.199 2.290 2.190 2.230 22,583 +0.05(+2.29%)
May 19, 2014 2.160 2.220 2.160 2.180 3,617 -0.02(-0.91%)
May 16, 2014 2.289 2.289 2.170 2.200 25,122 +0.03(+1.38%)
May 15, 2014 2.260 2.310 2.120 2.170 36,332 -0.09(-3.98%)
May 14, 2014 2.190 2.300 2.170 2.260 20,977 -0.02(-0.88%)
May 13, 2014 2.230 2.350 2.230 2.280 17,717 -0.02(-0.74%)
May 12, 2014 2.310 2.350 2.280 2.297 105,699 +0.10(+4.41%)
May 09, 2014 2.050 2.300 2.050 2.200 123,994 +0.13(+6.28%)
May 08, 2014 2.200 2.210 2.070 2.070 46,624 -0.04(-1.90%)
May 07, 2014 2.170 2.250 2.100 2.110 77,769 +0.14(+7.11%)
May 06, 2014 1.990 2.020 1.950 1.970 60,349 -0.06(-2.96%)
May 05, 2014 2.080 2.080 1.950 2.030 19,059 -0.05(-2.40%)
May 02, 2014 2.130 2.230 2.080 2.080 12,378 -0.04(-1.89%)
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