Planar Systems, Inc. (NQ: PLNR)
7.320 USD  -0.460 (-5.91%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.750 7.750 7.270 7.320 400,705 -0.46(-5.91%)
Jan 29, 2015 7.920 7.940 7.340 7.780 490,404 +0.07(+0.91%)
Jan 28, 2015 7.700 8.110 7.650 7.710 953,179 +0.14(+1.85%)
Jan 27, 2015 7.610 7.630 7.210 7.570 648,421 -0.08(-1.05%)
Jan 26, 2015 7.000 7.680 6.960 7.650 1,562,455 +0.76(+11.03%)
Jan 23, 2015 7.070 7.120 6.680 6.890 430,474 -0.11(-1.57%)
Jan 22, 2015 6.980 7.100 6.700 7.000 495,977 +0.14(+2.04%)
Jan 21, 2015 7.460 7.460 6.680 6.860 643,865 -0.50(-6.79%)
Jan 20, 2015 7.500 7.660 7.250 7.360 320,414 -0.11(-1.47%)
Jan 16, 2015 7.420 7.670 7.330 7.470 242,232 +0.09(+1.22%)
Jan 15, 2015 7.860 7.860 7.300 7.380 340,046 -0.37(-4.77%)
Jan 14, 2015 7.800 7.970 7.650 7.750 255,758 -0.06(-0.77%)
Jan 13, 2015 7.810 632,892 -0.16(-2.01%)
Jan 12, 2015 8.270 8.348 7.870 7.970 548,144 -0.32(-3.86%)
Jan 09, 2015 8.200 8.605 8.200 8.290 833,687 +0.19(+2.35%)
Jan 08, 2015 7.870 8.300 7.660 8.100 700,686 +0.31(+3.98%)
Jan 07, 2015 7.760 8.090 7.710 7.790 620,002 +0.03(+0.39%)
Jan 06, 2015 8.170 8.200 7.323 7.760 1,127,073 -0.43(-5.25%)
Jan 05, 2015 8.380 8.380 8.010 8.190 503,479 -0.17(-2.03%)
Jan 02, 2015 8.510 8.700 8.000 8.360 627,292 -0.01(-0.12%)
Dec 31, 2014 8.370 8.370 8.370 0 -0.20(-2.33%)
Dec 30, 2014 8.710 9.130 8.510 8.570 978,074 -0.11(-1.27%)
Dec 29, 2014 8.320 9.170 8.250 8.680 2,030,681 +0.50(+6.11%)
Dec 26, 2014 7.130 8.480 7.080 8.180 1,275,455 +1.14(+16.19%)
Dec 24, 2014 7.040 7.040 7.040 0 -0.15(-2.09%)
Dec 23, 2014 7.420 7.459 7.010 7.190 321,624 -0.11(-1.51%)
Dec 22, 2014 7.130 7.450 7.020 7.300 362,750 +0.26(+3.69%)
Dec 19, 2014 7.280 7.300 7.020 7.040 593,440 -0.21(-2.90%)
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%)
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