Planar Systems, Inc. (NQ: PLNR)
7.410 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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