PLCE Historical Prices | The Children's Place Retail Sto Stock

Dow

0.17% Nasdaq

0.12%

The Children (PLCE)

-NasdaqGS

50.85 0.03(0.06%) 12:32PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	50.45	51.73	50.21	50.82	300,300	50.82
May 16, 2013	50.89	51.27	50.01	50.22	245,100	50.22
May 15, 2013	51.12	51.50	50.55	51.03	450,600	51.03
May 14, 2013	50.19	51.16	50.19	51.10	288,800	51.10
May 13, 2013	51.06	51.06	49.82	50.17	236,500	50.17
May 10, 2013	50.59	51.13	50.42	51.01	208,800	51.01
May 9, 2013	50.23	51.07	50.23	50.39	308,900	50.39
May 8, 2013	50.03	50.45	49.71	50.41	264,600	50.41
May 7, 2013	49.24	50.26	49.23	50.26	236,700	50.26
May 6, 2013	49.06	49.59	48.76	49.29	219,900	49.29
May 3, 2013	48.70	49.48	48.63	49.05	421,400	49.05
May 2, 2013	47.63	48.34	47.42	48.33	212,000	48.33
May 1, 2013	48.64	48.76	47.33	47.53	444,100	47.53
Apr 30, 2013	48.10	49.25	48.02	48.92	355,600	48.92
Apr 29, 2013	47.87	48.75	47.82	48.14	233,200	48.14
Apr 26, 2013	48.54	48.86	47.64	47.85	292,100	47.85
Apr 25, 2013	46.57	48.90	46.57	48.61	473,100	48.61
Apr 24, 2013	44.59	46.36	44.59	46.34	582,100	46.34
Apr 23, 2013	45.18	45.34	44.59	44.69	313,100	44.69
Apr 22, 2013	45.68	45.84	44.75	45.01	350,700	45.01
Apr 19, 2013	45.34	45.78	45.07	45.56	296,800	45.56
Apr 18, 2013	45.91	45.96	45.22	45.24	418,000	45.24
Apr 17, 2013	46.58	46.58	45.16	45.93	411,000	45.93
Apr 16, 2013	46.44	46.48	45.60	46.03	318,700	46.03
Apr 15, 2013	47.74	47.75	45.75	45.94	360,000	45.94
Apr 12, 2013	48.34	48.64	47.53	47.86	283,400	47.86
Apr 11, 2013	47.42	49.19	47.40	48.55	275,400	48.55
Apr 10, 2013	47.25	47.42	46.92	47.42	470,100	47.42
Apr 9, 2013	48.50	48.50	46.91	47.19	418,300	47.19
Apr 8, 2013	48.31	48.90	47.74	48.76	439,400	48.76
Apr 5, 2013	47.47	48.50	47.12	48.19	607,300	48.19
Apr 4, 2013	45.94	48.08	45.94	48.01	563,300	48.01
Apr 3, 2013	45.35	46.21	45.00	45.95	489,900	45.95
Apr 2, 2013	44.88	45.30	44.56	45.15	579,100	45.15
Apr 1, 2013	44.75	45.11	44.60	44.95	583,600	44.95
Mar 28, 2013	44.84	45.06	44.37	44.82	473,400	44.82
Mar 27, 2013	44.86	45.14	44.53	44.81	559,700	44.81
Mar 26, 2013	43.01	45.71	43.01	44.51	1,693,000	44.51
Mar 25, 2013	45.52	46.11	45.10	45.99	683,800	45.99
Mar 22, 2013	45.19	45.77	45.15	45.54	426,400	45.54
Mar 21, 2013	46.69	46.86	45.57	45.78	430,400	45.78
Mar 20, 2013	46.72	46.87	46.37	46.79	226,800	46.79
Mar 19, 2013	47.87	47.98	45.97	46.38	437,500	46.38
Mar 18, 2013	47.98	48.34	47.37	47.80	314,100	47.80
Mar 15, 2013	49.05	49.36	48.33	48.37	379,000	48.37
Mar 14, 2013	49.17	49.37	48.70	48.98	203,800	48.98
Mar 13, 2013	47.89	49.32	47.89	49.03	175,100	49.03
Mar 12, 2013	48.38	48.59	47.75	47.80	231,200	47.80
Mar 11, 2013	48.14	48.68	47.76	48.51	197,200	48.51
Mar 8, 2013	47.34	48.41	47.19	48.30	269,100	48.30
Mar 7, 2013	46.56	47.34	46.46	47.05	158,900	47.05
Mar 6, 2013	46.26	46.80	46.25	46.46	194,600	46.46
Mar 5, 2013	45.77	46.59	45.65	46.33	352,200	46.33
Mar 4, 2013	45.40	45.71	44.91	45.54	349,400	45.54
Mar 1, 2013	45.18	45.61	44.78	45.55	367,100	45.55
Feb 28, 2013	45.02	45.88	45.02	45.46	281,800	45.46
Feb 27, 2013	44.77	45.54	44.77	45.02	344,900	45.02
Feb 26, 2013	45.77	46.14	44.53	44.71	691,300	44.71
Feb 25, 2013	45.43	47.40	45.43	45.78	927,100	45.78
Feb 22, 2013	50.32	50.58	47.93	47.96	596,000	47.96
Feb 21, 2013	50.98	51.69	49.96	50.30	336,000	50.30
Feb 20, 2013	51.70	52.01	50.90	50.92	317,300	50.92
Feb 19, 2013	51.14	51.61	50.57	51.61	258,100	51.61
Feb 15, 2013	51.06	51.96	50.09	50.91	207,000	50.91
Feb 14, 2013	50.83	51.08	50.27	50.91	248,500	50.91
Feb 13, 2013	51.19	51.64	50.95	51.00	316,600	51.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PLCE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Children (PLCE)