$12.94 -0.15 (%) Polycom Inc - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLCM historical data

Date Open High Low Close Volume
4/24/201513.1113.1812.8312.941,903,515
4/23/201513.3513.4013.0713.092,745,315
4/22/201512.9613.2312.8713.161,548,393
4/21/201513.0113.0612.8112.97819,139
4/20/201512.6012.9212.5112.911,328,373
4/17/201512.9012.9912.4512.481,885,525
4/16/201513.3813.4413.0313.061,194,609
4/15/201513.2913.5013.1913.43390,028
4/14/201513.2513.3613.1013.25717,206
4/13/201513.2713.3213.2013.23605,369
4/10/201513.2013.3413.0513.25841,300
4/9/201513.4413.5413.1213.161,219,397
4/8/201513.2913.5813.2713.47686,015
4/7/201513.3413.4513.2313.301,737,952
4/6/201513.1613.3513.1313.31762,072
4/2/201513.3613.5413.2413.25630,181
4/1/201513.4713.4813.2013.34810,679
3/31/201513.2613.4113.1713.401,022,260
3/30/201513.1913.3813.1113.351,019,261
3/27/201513.1613.2213.0313.15532,094
3/26/201512.9913.3612.9513.16939,702
3/25/201513.2713.3012.9913.011,186,831
3/24/201513.2913.3213.1313.24783,929
3/23/201513.3713.4013.2113.29644,609
3/20/201513.5713.5813.3813.421,355,478
3/19/201513.7313.8513.4513.47769,993
3/18/201513.2213.8513.2013.771,739,174
3/17/201513.2413.3013.1013.26658,017
3/16/201513.0113.3513.0013.30757,366
3/13/201513.1713.2912.9312.96852,339
3/12/201513.2313.3113.0113.24898,115
3/11/201512.9013.1412.8713.12870,470
3/10/201513.0413.1412.8612.87654,347
3/9/201513.2013.3013.0113.161,625,648
3/6/201513.2913.4113.1213.171,014,124
3/5/201513.4013.4513.2913.34887,133
3/4/201513.4713.5913.3113.36952,727
3/3/201513.8113.9013.5413.561,134,791
3/2/201513.7213.9913.7213.901,860,944
2/27/201513.8613.9513.7913.82828,636
2/26/201513.8514.0013.8413.95662,796
2/25/201513.9013.9713.7213.88537,708
2/24/201513.7013.9913.6813.94967,722
2/23/201513.7713.8313.4713.681,156,292
2/20/201513.8913.8913.6113.84867,652
2/19/201513.8213.9513.8013.86573,269
2/18/201513.8313.9413.7413.88726,727
2/17/201513.9314.0013.7913.84617,627
2/13/201513.9414.0813.8913.94593,040
2/12/201514.1214.2213.9113.91851,730
2/11/201513.8514.1513.8314.081,170,923
2/10/201513.8614.0013.7513.921,309,662
2/9/201513.6213.9613.5413.771,148,823
2/6/201513.7513.8513.5813.63956,085
2/5/201513.3113.8013.2913.741,349,159
2/4/201513.4613.7413.2313.261,837,464
2/3/201513.1713.6013.1713.571,872,361
2/2/201513.2113.2912.8113.191,902,057
1/30/201513.3213.5513.2213.301,572,165
1/29/201513.3513.4713.1713.421,443,098
1/28/201513.5613.8013.3013.351,533,749
1/27/201513.5513.6813.4113.491,541,044
1/26/201513.4013.8613.3313.731,599,940
1/23/201512.6913.7612.6213.415,932,093
1/22/201512.8312.8312.3212.543,475,550
1/21/201512.6412.8512.6112.75526,488
1/20/201512.7312.7712.5412.70468,004
1/16/201512.4612.7112.4012.69635,742
1/15/201512.9212.9312.4612.51722,102
1/14/201512.7412.9412.6812.86398,220
1/13/201513.0313.2612.7312.86737,708
1/12/201513.0213.1812.7612.911,152,292
1/9/201513.1513.1912.9713.04320,824
1/8/201513.1513.2613.1113.15813,736
1/7/201513.0013.0112.8413.001,570,576
1/6/201513.0913.1012.9012.912,543,290
1/5/201513.2913.3513.0113.081,045,275
1/2/201513.5713.6913.1913.35915,168
12/31/201413.7513.7913.4913.50772,583
12/30/201413.6613.7713.5713.71532,893
12/29/201413.8113.8713.6913.70418,232
12/26/201413.8813.8913.6813.81347,175
12/24/201413.7313.8513.7113.79231,982
12/23/201413.8713.9513.7513.75416,860
12/22/201413.5913.8213.5913.82400,551
12/19/201413.5313.6813.4813.591,397,559
12/18/201413.4013.6913.3013.521,297,920
12/17/201412.9413.2512.8713.24695,450
12/16/201412.9013.1412.8412.92970,454
12/15/201413.0113.1412.9312.95754,562
12/12/201412.8313.1212.8112.93866,984
12/11/201413.0613.3713.0213.05649,435
12/10/201413.3013.3212.9312.98947,617
12/9/201412.8913.3612.8313.33698,565
12/8/201413.1513.2312.9313.01756,074
12/5/201413.0513.3513.0313.21633,819
12/4/201413.4013.4013.0313.07535,397
12/3/201413.1213.4713.1213.401,129,300
12/2/201413.0513.1613.0313.13548,520
12/1/201413.1313.2012.9813.051,083,789
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center