Planar Systems, Inc. (NQ: PLNR)
3.320 USD  +0.070 (+2.15%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 20, 2014 3.210 3.400 3.210 3.320 139,220 +0.07(+2.15%)
Oct 17, 2014 3.420 3.480 3.230 3.250 103,593 -0.12(-3.56%)
Oct 16, 2014 3.280 3.400 3.136 3.370 78,211 +0.00(+0.00%)
Oct 15, 2014 3.380 3.380 3.130 3.370 118,092 -0.01(-0.30%)
Oct 14, 2014 3.250 3.460 3.211 3.380 206,978 +0.12(+3.68%)
Oct 13, 2014 3.210 3.320 3.090 3.260 268,301 +0.16(+5.16%)
Oct 10, 2014 3.140 3.140 3.020 3.100 136,995 -0.05(-1.59%)
Oct 09, 2014 3.280 3.280 3.060 3.150 172,545 -0.10(-3.08%)
Oct 08, 2014 3.410 3.410 3.110 3.250 351,278 -0.19(-5.52%)
Oct 07, 2014 3.560 3.620 3.430 3.440 159,644 -0.17(-4.71%)
Oct 06, 2014 3.510 3.640 3.500 3.610 244,892 +0.12(+3.44%)
Oct 03, 2014 3.730 3.750 3.440 3.490 253,445 -0.23(-6.18%)
Oct 02, 2014 3.660 3.760 3.540 3.720 160,672 +0.03(+0.81%)
Oct 01, 2014 3.780 3.790 3.510 3.690 237,096 -0.10(-2.64%)
Sep 30, 2014 3.820 3.840 3.685 3.790 154,398 -0.08(-2.07%)
Sep 29, 2014 3.700 3.940 3.620 3.870 252,217 +0.16(+4.31%)
Sep 26, 2014 3.710 3.830 3.560 3.710 238,912 -0.02(-0.54%)
Sep 25, 2014 3.860 3.860 3.460 3.730 510,560 -0.17(-4.36%)
Sep 24, 2014 3.940 3.990 3.810 3.900 191,480 -0.06(-1.52%)
Sep 23, 2014 4.060 4.118 3.850 3.960 257,127 -0.07(-1.74%)
Sep 22, 2014 4.060 4.190 4.002 4.030 413,446 +0.00(+0.00%)
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%)
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