Polycom Inc $13.21

down -0.18


28/7/2014 04:00 PM  |  NASDAQ : PLCM  
Industries : Telecommunications / Communication Equipment
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLCM historical data

Date Open High Low Close Volume
7/25/201413.4713.4813.2713.391,774,259
7/24/201412.5813.8312.5313.574,985,187
7/23/201412.9513.0012.6812.781,764,558
7/22/201412.9013.0312.8512.93979,592
7/21/201412.7212.8912.7012.81746,294
7/18/201412.5312.7712.5112.772,166,581
7/17/201412.6612.7212.5112.561,798,492
7/16/201412.6712.7212.5212.651,557,977
7/15/201412.7012.7312.5512.622,050,722
7/14/201412.8512.8712.6712.691,416,540
7/11/201412.6512.8812.6412.821,233,878
7/10/201412.7112.7712.5912.681,488,999
7/9/201412.9113.0612.8712.911,627,047
7/8/201412.8812.9612.6712.902,144,797
7/7/201412.8613.0212.8012.901,653,409
7/3/201412.9112.9912.8812.91425,035
7/2/201412.7212.9312.7112.861,462,630
7/1/201412.5712.8412.5412.742,299,632
6/30/201412.4712.5312.3512.531,803,964
6/27/201412.2812.6512.2512.4619,238,220
6/26/201412.3112.3912.1712.361,022,578
6/25/201412.1112.3712.0512.331,486,381
6/24/201412.0612.2512.0512.121,465,974
6/23/201412.0912.1812.0412.091,317,048
6/20/201412.1812.2912.0312.092,636,068
6/19/201412.3512.3911.9512.122,993,085
6/18/201412.7012.7312.3012.312,165,897
6/17/201412.8312.8512.6812.692,177,911
6/16/201413.0313.1012.7612.791,518,756
6/13/201413.0313.0612.7913.061,301,141
6/12/201413.1013.2412.9513.031,199,206
6/11/201412.8113.1812.7613.151,366,653
6/10/201412.8712.8912.6812.831,063,651
6/9/201412.9312.9712.8212.87687,848
6/6/201412.9813.0412.9212.95516,426
6/5/201412.8013.0212.7712.95765,600
6/4/201412.7012.9412.6312.79982,616
6/3/201412.5712.8112.5712.74859,214
6/2/201412.7812.8012.5612.64890,333
5/30/201412.9012.9112.7512.751,111,847
5/29/201412.8412.9712.7812.93670,019
5/28/201412.8412.8712.7312.84659,706
5/27/201412.8212.9812.7812.84892,326
5/23/201412.5612.7812.4912.761,030,590
5/22/201412.3512.6712.3512.561,225,836
5/21/201412.2212.4612.2012.351,325,988
5/20/201412.2712.3012.1212.22827,703
5/19/201412.1312.4112.1012.25951,516
5/16/201412.1312.1911.9912.15471,489
5/15/201412.1312.1811.9212.111,712,465
5/14/201412.2712.3212.1012.121,004,029
5/13/201412.3412.4212.2612.29861,980
5/12/201412.1812.3812.1812.321,300,694
5/9/201412.0812.1511.9012.121,514,512
5/8/201412.1212.3812.0612.111,642,529
5/7/201412.2412.2712.0212.161,942,241
5/6/201412.2612.4012.1712.241,091,003
5/5/201412.2612.3512.1412.241,158,378
5/2/201412.3512.4612.3012.341,113,596
5/1/201412.3212.4312.1512.331,688,657
4/30/201412.4212.4812.2512.302,592,478
4/29/201412.2812.4412.2412.422,405,748
4/28/201412.3412.4012.0012.272,619,692
4/25/201412.3212.4012.1812.322,156,745
4/24/201413.2913.3512.0512.367,072,311
4/23/201413.2313.3013.1213.171,149,826
4/22/201413.0813.2813.0013.231,536,143
4/21/201413.0213.3213.0213.051,498,308
4/17/201412.8213.1912.8113.042,054,794
4/16/201412.9413.0212.7412.812,175,329
4/15/201413.0313.1712.6712.882,207,515
4/14/201413.1913.2712.9212.991,305,580
4/11/201413.0513.3613.0513.131,132,839
4/10/201413.3113.3813.0313.141,629,655
4/9/201413.2413.4913.2113.301,935,119
4/8/201413.1713.3213.0913.182,365,962
4/7/201413.6213.7013.1613.182,481,824
4/4/201414.0014.0213.5913.661,396,956
4/3/201414.0014.0613.8313.911,525,709
4/2/201413.8013.9213.7413.781,470,991
4/1/201413.7713.8813.6513.811,424,178
3/31/201413.4813.8413.4613.722,431,915
3/28/201413.2713.5813.2013.441,568,006
3/27/201413.4513.5613.2213.251,619,730
3/26/201413.3113.5113.2513.422,838,644
3/25/201413.0713.3913.0713.281,761,422
3/24/201413.0113.1512.7213.042,035,429
3/21/201413.1613.1912.9012.973,679,544
3/20/201412.9913.2512.9513.161,518,172
3/19/201413.1013.1712.9113.001,208,920
3/18/201412.9613.1312.9013.041,304,718
3/17/201413.0213.1612.8812.931,357,918
3/14/201413.2013.3312.8513.001,869,327
3/13/201413.4313.6213.2113.211,642,958
3/12/201413.3913.5713.3313.481,625,121
3/11/201413.5013.5113.3013.391,652,072
3/10/201413.4713.5813.4313.491,698,648
3/7/201413.6613.7413.3513.533,190,342
3/6/201412.9913.2012.8813.131,522,014
3/5/201413.0613.2813.0013.041,537,955
Trading Center