PLANAR SYS Historical Stock Price

Below is the stock price history for Planar Sys PLNR. Data is recorded each day for the historical open, high, low, close and volume. The Planar Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Planar Sys Historical Stock Price

DateOpenHighLowCloseVolume
2015-11-27 6.40 6.58 6.38 6.58 19,278
2015-11-25 6.37 6.37 6.32 6.32 700
2015-11-24 6.34 6.36 6.27 6.36 7,045
2015-11-23 6.29 6.34 6.28 6.34 1,327
2015-11-20 6.28 6.32 6.28 6.29 4,648
2015-11-19 6.31 6.31 6.23 6.25 2,035
2015-11-18 6.19 6.30 6.19 6.30 6,400
2015-11-17 6.20 6.22 6.17 6.175 2,876
2015-11-16 6.26 6.26 6.16 6.22 12,330
2015-11-13 6.34 6.34 6.21 6.26 9,298
2015-11-12 6.27 6.31 6.27 6.28 6,889
2015-11-11 6.37 6.37 6.28 6.28 6,590
2015-11-10 6.32 6.34 6.27 6.30 11,140
2015-11-09 6.31 6.36 6.24 6.33 26,098
2015-11-06 6.23 6.33 6.23 6.30 14,685
2015-11-05 6.27 6.28 6.24 6.27 7,848
2015-11-04 6.23 6.30 6.20 6.27 16,413
2015-11-03 6.22 6.30 6.20 6.21 8,795
2015-11-02 6.21 6.28 6.19 6.26 4,325
2015-10-30 6.16 6.28 6.16 6.26 3,081
2015-10-29 6.28 6.28 6.18 6.19 3,713
2015-10-28 6.20 6.25 6.20 6.25 6,035
2015-10-27 6.18 6.20 6.14 6.20 3,296
2015-10-26 6.17 6.22 6.15 6.20 8,354
2015-10-23 6.27 6.33 6.27 6.29 8,790
2015-10-22 6.27 6.28 6.16 6.27 4,035
2015-10-21 6.29 6.30 6.24 6.25 5,343
2015-10-20 6.27 6.28 6.25 6.27 9,737
2015-10-19 6.23 6.26 6.23 6.25 3,614
2015-10-16 6.25 6.27 6.23 6.23 7,681

» More Planar Sys Stock Price History

To see other companies like Planar Sys (PLNR), view our stock market today for news, and other data.