Planar Systems, Inc. (NQ: PLNR)
7.250 USD  +0.450 (+6.62%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 7.010 7.250 7.010 7.250 589,232 +0.45(+6.62%)
Dec 17, 2014 6.660 6.890 6.640 6.800 427,636 +0.20(+3.03%)
Dec 16, 2014 6.900 6.600 477,023 -0.16(-2.37%)
Dec 15, 2014 7.280 7.400 6.610 6.760 477,250 -0.53(-7.27%)
Dec 12, 2014 6.870 7.400 6.852 7.290 425,001 +0.29(+4.14%)
Dec 11, 2014 7.260 7.400 6.870 7.000 442,159 -0.30(-4.11%)
Dec 10, 2014 7.350 7.400 7.150 7.300 392,989 -0.05(-0.68%)
Dec 09, 2014 7.240 7.390 6.770 7.350 565,472 +0.06(+0.82%)
Dec 08, 2014 7.400 7.430 7.050 7.290 1,043,771 -0.53(-6.78%)
Dec 05, 2014 7.590 7.950 7.450 7.820 1,039,403 +0.37(+4.97%)
Dec 04, 2014 7.460 7.990 7.400 7.450 1,131,811 -0.05(-0.67%)
Dec 03, 2014 7.250 7.570 7.210 7.500 455,514 +0.29(+4.02%)
Dec 02, 2014 6.990 7.360 6.920 7.210 692,264 +0.36(+5.26%)
Dec 01, 2014 7.400 7.580 6.720 6.850 855,422 -0.62(-8.30%)
Nov 28, 2014 7.450 7.600 7.310 7.470 274,430 +0.06(+0.81%)
Nov 26, 2014 7.410 7.410 7.410 0 +0.03(+0.41%)
Nov 25, 2014 7.370 7.460 7.110 7.380 467,262 +0.00(+0.00%)
Nov 24, 2014 7.240 7.602 7.190 7.380 631,349 +0.09(+1.23%)
Nov 21, 2014 7.750 7.800 7.250 7.290 748,976 -0.39(-5.08%)
Nov 20, 2014 7.290 7.700 7.219 7.680 1,051,587 +0.45(+6.22%)
Nov 19, 2014 7.410 7.410 7.150 7.230 556,705 -0.16(-2.17%)
Nov 18, 2014 7.080 7.480 7.070 7.390 939,105 +0.34(+4.82%)
Nov 17, 2014 6.750 7.350 6.728 7.050 1,437,749 +0.36(+5.38%)
Nov 14, 2014 6.620 6.949 6.610 6.690 576,121 +0.02(+0.30%)
Nov 13, 2014 6.880 7.240 6.630 6.670 864,006 -0.48(-6.71%)
Nov 12, 2014 6.740 7.250 6.610 7.150 1,177,135 +0.34(+4.99%)
Nov 11, 2014 7.290 7.530 6.520 6.810 4,305,838 -0.87(-11.33%)
Nov 10, 2014 6.410 7.940 6.400 7.680 5,255,334 +1.28(+20.00%)
Nov 07, 2014 6.180 6.550 5.890 6.400 3,646,118 +0.01(+0.16%)
Nov 06, 2014 6.300 7.050 6.110 6.390 18,307,893 +2.69(+72.70%)
Nov 05, 2014 3.500 3.730 3.500 3.700 271,880 +0.09(+2.49%)
Nov 04, 2014 3.670 3.680 3.500 3.610 96,912 -0.05(-1.37%)
Nov 03, 2014 3.610 3.779 3.610 3.660 106,299 +0.04(+1.10%)
Oct 31, 2014 3.960 3.969 3.610 3.620 158,542 -0.26(-6.70%)
Oct 30, 2014 3.650 3.900 3.620 3.880 96,019 +0.23(+6.30%)
Oct 29, 2014 3.760 3.804 3.620 3.650 91,339 -0.11(-2.93%)
Oct 28, 2014 4.040 4.040 3.750 3.760 122,004 -0.23(-5.76%)
Oct 27, 2014 4.050 4.010 4.010 3.990 118,289 -0.02(-0.50%)
Oct 24, 2014 3.900 4.030 3.900 4.010 97,165 +0.11(+2.82%)
Oct 23, 2014 3.840 3.920 3.805 3.900 75,402 +0.06(+1.56%)
Oct 22, 2014 3.900 3.840 207,899 +0.16(+4.35%)
Oct 21, 2014 3.460 3.760 3.300 3.680 287,486 +0.36(+10.84%)
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%)
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