Planar Systems, Inc. (NQ: PLNR)
4.380 USD  +0.040 (+0.92%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 4.340 4.400 4.300 4.380 152,280 +0.04(+0.92%)
May 21, 2015 4.240 4.390 4.240 4.340 156,979 +0.13(+3.09%)
May 20, 2015 4.340 4.350 4.110 4.210 240,761 -0.11(-2.55%)
May 19, 2015 4.320 4.380 4.310 4.320 106,418 -0.03(-0.69%)
May 18, 2015 4.320 4.390 4.280 4.350 648,461 +0.03(+0.69%)
May 15, 2015 4.310 4.340 4.280 4.320 217,748 +0.02(+0.47%)
May 14, 2015 4.280 4.361 4.260 4.300 310,375 +0.05(+1.18%)
May 13, 2015 4.170 4.430 4.160 4.250 457,276 +0.06(+1.43%)
May 12, 2015 4.150 4.210 3.975 4.190 464,793 -0.02(-0.48%)
May 11, 2015 4.800 4.800 4.180 4.210 853,861 -0.54(-11.37%)
May 08, 2015 4.900 5.100 4.610 4.750 1,906,589 -1.44(-23.26%)
May 07, 2015 5.910 6.260 5.870 6.190 263,081 +0.28(+4.74%)
May 06, 2015 5.970 5.990 5.850 5.910 163,427 +0.00(+0.00%)
May 05, 2015 6.010 6.090 5.845 5.910 223,842 -0.11(-1.83%)
May 04, 2015 6.050 6.090 5.870 6.020 159,199 -0.03(-0.50%)
May 01, 2015 5.800 6.060 5.800 6.050 162,214 +0.28(+4.85%)
Apr 30, 2015 5.820 6.000 5.500 5.770 325,365 -0.09(-1.54%)
Apr 29, 2015 5.980 6.020 5.830 5.860 107,462 -0.19(-3.14%)
Apr 28, 2015 5.850 6.110 5.850 6.050 91,271 +0.22(+3.77%)
Apr 27, 2015 6.060 6.160 5.800 5.830 246,909 -0.21(-3.48%)
Apr 24, 2015 6.200 6.310 5.910 6.040 157,872 -0.12(-1.95%)
Apr 23, 2015 6.140 6.300 6.040 6.160 216,642 +0.09(+1.48%)
Apr 22, 2015 5.660 6.240 5.630 6.070 326,602 +0.44(+7.82%)
Apr 21, 2015 5.820 6.010 5.610 5.630 177,078 -0.20(-3.43%)
Apr 20, 2015 5.890 6.050 5.560 5.830 269,510 -0.06(-1.02%)
Apr 17, 2015 5.990 6.160 5.720 5.890 275,401 -0.17(-2.81%)
Apr 16, 2015 6.420 6.420 5.870 6.060 438,808 -0.39(-6.05%)
Apr 15, 2015 6.550 6.570 6.400 6.450 108,119 -0.05(-0.85%)
Apr 14, 2015 6.570 6.600 6.500 6.505 94,263 -0.08(-1.29%)
Apr 13, 2015 6.480 6.720 6.447 6.590 292,111 +0.11(+1.70%)
Apr 10, 2015 6.360 6.510 6.235 6.480 190,578 +0.19(+3.02%)
Apr 09, 2015 6.360 6.460 6.150 6.290 204,842 -0.10(-1.56%)
Apr 08, 2015 6.430 6.470 6.270 6.390 122,581 -0.04(-0.62%)
Apr 07, 2015 6.360 6.500 6.180 6.430 119,598 +0.13(+2.06%)
Apr 06, 2015 6.300 6.400 6.250 6.300 97,062 -0.03(-0.47%)
Apr 02, 2015 6.330 6.330 6.330 0 -0.19(-2.91%)
Apr 01, 2015 6.260 6.520 6.200 6.520 208,441 +0.23(+3.66%)
Mar 31, 2015 6.200 6.370 6.130 6.290 106,808 +0.09(+1.45%)
Mar 30, 2015 6.300 6.570 6.120 6.200 258,504 -0.06(-0.96%)
Mar 27, 2015 6.040 6.290 5.910 6.260 163,719 +0.25(+4.16%)
Mar 26, 2015 5.980 6.040 5.950 6.010 159,406 -0.01(-0.17%)
Mar 25, 2015 6.250 6.270 5.950 6.020 239,115 -0.24(-3.83%)
Mar 24, 2015 6.150 6.350 6.120 6.260 126,893 +0.08(+1.29%)
Mar 23, 2015 6.140 6.437 6.140 6.180 252,058 +0.02(+0.32%)
Mar 20, 2015 6.300 6.360 6.120 6.160 214,003 -0.11(-1.75%)
Mar 19, 2015 5.990 6.380 5.920 6.270 250,255 +0.27(+4.50%)
Mar 18, 2015 5.900 6.020 5.795 6.000 285,355 +0.06(+1.01%)
Mar 17, 2015 5.850 5.950 5.750 5.940 171,652 +0.08(+1.37%)
Mar 16, 2015 5.800 5.860 5.700 5.860 277,940 +0.03(+0.51%)
Mar 13, 2015 6.010 6.080 5.770 5.830 204,389 -0.20(-3.32%)
Mar 12, 2015 6.040 6.148 6.000 6.030 225,264 +0.00(+0.00%)
Mar 11, 2015 5.910 6.040 5.810 6.030 272,402 +0.07(+1.17%)
Mar 10, 2015 5.850 5.970 5.727 5.960 196,395 +0.02(+0.34%)
Mar 09, 2015 5.990 5.990 5.780 5.940 376,680 -0.05(-0.83%)
Mar 06, 2015 6.210 6.290 5.804 5.990 377,181 -0.30(-4.77%)
Mar 05, 2015 6.230 6.320 6.180 6.290 221,521 +0.13(+2.11%)
Mar 04, 2015 6.240 6.120 6.160 359,012 -0.05(-0.81%)
Mar 03, 2015 6.220 6.210 279,042 +0.18(+2.99%)
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