Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 5.45 | -0.05 | -0.91% | 5.41 | 5.65 | 5.41 | 1,544 |
| Jun 13 2024 | 5.50 | -0.22 | -3.85% | 5.49 | 5.55 | 5.49 | 2,284 |
| Jun 12 2024 | 5.72 | 0.10 | 1.78% | 5.56 | 5.74 | 5.50 | 1,664 |
| Jun 11 2024 | 5.62 | 0.11 | 2.00% | 5.50 | 5.625 | 5.50 | 2,579 |
| Jun 10 2024 | 5.51 | -0.29 | -5.00% | 5.59 | 5.692 | 5.50 | 2,475 |
| Jun 07 2024 | 5.80 | 0.17 | 3.02% | 5.654 | 5.80 | 5.654 | 869 |
| Jun 06 2024 | 5.63 | -0.10 | -1.75% | 5.71 | 5.78 | 5.60 | 3,914 |
| Jun 05 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.91 | 5.35 | 8,245 |
| Jun 04 2024 | 5.73 | -0.47 | -7.58% | 6.20 | 6.35 | 5.72 | 13,469 |
| Jun 03 2024 | 6.20 | 0.05 | 0.81% | 6.07 | 6.30 | 5.81 | 19,506 |
| May 31 2024 | 6.15 | 0.36 | 6.22% | 5.56 | 6.29 | 5.16 | 13,486 |
| May 30 2024 | 5.79 | -0.06 | -1.03% | 5.65 | 5.80 | 5.65 | 3,331 |
| May 29 2024 | 5.85 | -0.75 | -11.36% | 6.13 | 6.13 | 5.82 | 4,432 |
| May 28 2024 | 6.60 | 0.58 | 9.64% | 5.61 | 6.60 | 5.48 | 4,004 |
| May 24 2024 | 6.0199 | -0.15 | -2.43% | 6.14 | 6.325 | 5.4695 | 2,263 |
| May 23 2024 | 6.17 | 0.06 | 0.98% | 6.08 | 6.17 | 5.98 | 1,271 |
| May 22 2024 | 6.11 | -0.24 | -3.78% | 6.07 | 6.369 | 6.07 | 5,406 |
| May 21 2024 | 6.35 | 0.30 | 4.96% | 6.25 | 6.35 | 5.9542 | 1,445 |
| May 20 2024 | 6.05 | -0.05 | -0.82% | 6.13 | 6.1857 | 6.04 | 3,782 |
| May 17 2024 | 6.10 | -0.17 | -2.71% | 6.48 | 6.48 | 5.94 | 12,381 |
| May 16 2024 | 6.27 | 0.18 | 2.96% | 6.00 | 6.5257 | 6.00 | 4,332 |
| May 15 2024 | 6.09 | -0.39 | -6.02% | 6.19 | 6.29 | 5.9783 | 7,340 |
| May 14 2024 | 6.48 | 0.26 | 4.18% | 6.24 | 6.55 | 6.1088 | 13,413 |
| May 13 2024 | 6.22 | 0.40 | 6.96% | 5.84 | 6.25 | 5.82 | 12,115 |
| May 10 2024 | 5.815 | -0.15 | -2.43% | 5.70 | 5.9421 | 5.6545 | 3,501 |
| May 09 2024 | 5.96 | 0.09 | 1.53% | 5.75 | 5.96 | 5.74 | 6,263 |
| May 08 2024 | 5.87 | -0.02 | -0.34% | 5.75 | 5.97 | 5.75 | 4,652 |
| May 07 2024 | 5.89 | 0.29 | 5.18% | 5.56 | 5.89 | 5.56 | 5,622 |
| May 06 2024 | 5.60 | -0.15 | -2.61% | 5.75 | 5.8709 | 5.41 | 21,745 |
| May 03 2024 | 5.75 | 0.11 | 1.95% | 5.64 | 5.77 | 5.64 | 6,357 |
| May 02 2024 | 5.64 | 0.27 | 5.03% | 5.60 | 5.90 | 5.4056 | 40,372 |
| May 01 2024 | 5.37 | -0.23 | -4.10% | 5.52 | 5.60 | 5.21 | 21,388 |
| Apr 30 2024 | 5.5998 | 0.33 | 6.26% | 5.14 | 5.60 | 5.14 | 35,048 |
| Apr 29 2024 | 5.27 | -0.09 | -1.62% | 5.32 | 5.48 | 4.81 | 2,595 |
| Apr 26 2024 | 5.357 | 0.46 | 9.33% | 4.82 | 5.44 | 4.73 | 6,889 |
| Apr 25 2024 | 4.90 | -0.19 | -3.73% | 5.08 | 5.25 | 4.80 | 4,885 |
| Apr 24 2024 | 5.09 | 0.09 | 1.80% | 5.00 | 5.18 | 4.97 | 11,602 |
| Apr 23 2024 | 5.00 | -0.01 | -0.20% | 5.00 | 5.09 | 4.99 | 8,559 |
| Apr 22 2024 | 5.01 | -0.24 | -4.57% | 5.08 | 5.51 | 5.01 | 8,547 |
| Apr 19 2024 | 5.25 | 0.20 | 3.96% | 5.00 | 5.3375 | 4.80 | 23,520 |
| Apr 18 2024 | 5.05 | -0.12 | -2.32% | 5.08 | 5.185 | 5.00 | 12,145 |
| Apr 17 2024 | 5.17 | -0.54 | -9.48% | 5.46 | 5.47 | 4.71 | 57,754 |
| Apr 16 2024 | 5.7115 | 0.04 | 0.73% | 5.46 | 5.78 | 5.46 | 4,944 |
| Apr 15 2024 | 5.67 | -0.08 | -1.39% | 6.03 | 6.03 | 5.63 | 13,179 |
| Apr 12 2024 | 5.75 | -0.05 | -0.86% | 5.77 | 5.77 | 5.43 | 23,105 |
| Apr 11 2024 | 5.80 | -0.16 | -2.68% | 5.82 | 6.19 | 5.2501 | 58,401 |
| Apr 10 2024 | 5.96 | 0.28 | 4.93% | 5.61 | 6.26 | 5.5577 | 43,289 |
| Apr 09 2024 | 5.68 | 0.08 | 1.43% | 5.75 | 5.95 | 5.51 | 37,727 |
| Apr 08 2024 | 5.60 | 0.11 | 2.00% | 6.00 | 6.09 | 5.26 | 587,051 |
| Apr 05 2024 | 5.49 | 0.49 | 9.80% | 4.91 | 5.6563 | 4.82 | 23,889 |
| Apr 04 2024 | 5.00 | -0.25 | -4.76% | 5.05 | 5.12 | 4.50 | 31,152 |
| Apr 03 2024 | 5.25 | -0.50 | -8.70% | 5.49 | 5.49 | 5.012 | 41,148 |
| Apr 02 2024 | 5.75 | -0.20 | -3.36% | 5.68 | 5.8499 | 5.49 | 43,030 |
| Apr 01 2024 | 5.95 | -0.50 | -7.72% | 5.70 | 6.17 | 5.5002 | 57,235 |
| Mar 28 2024 | 6.448 | -0.59 | -8.39% | 6.84 | 6.8408 | 5.768 | 68,954 |
| Mar 27 2024 | 7.0384 | -1.12 | -13.75% | 7.80 | 7.80 | 6.8001 | 58,363 |
| Mar 26 2024 | 8.16 | 0.70 | 9.32% | 7.60 | 8.40 | 7.60 | 36,878 |
| Mar 25 2024 | 7.464 | -0.14 | -1.78% | 7.84 | 7.84 | 7.2168 | 13,760 |
| Mar 22 2024 | 7.5992 | 0.08 | 1.05% | 7.52 | 7.7202 | 6.8528 | 6,033 |
| Mar 21 2024 | 7.52 | -0.16 | -2.08% | 7.68 | 7.7592 | 7.20 | 18,974 |
| Mar 20 2024 | 7.68 | 0.12 | 1.59% | 7.4976 | 7.76 | 6.808 | 15,696 |
| Mar 19 2024 | 7.56 | 0.00 | 0.00% | 7.68 | 7.84 | 7.44 | 11,075 |
