$13.41 +0.87 (%) Polycom Inc - NASDAQ

Jan. 23, 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
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
11/28/201413.4013.4013.1413.17294,894
11/26/201413.2213.3713.1513.37697,582
11/25/201413.2013.2313.1413.201,389,514
11/24/201413.2113.2613.0513.161,594,376
11/21/201413.3913.3913.1513.19675,149
11/20/201413.0513.2812.9813.27781,347
11/19/201413.1613.2712.9913.10734,165
11/18/201413.2213.3012.9913.201,190,168
11/17/201413.3613.5013.1713.191,693,842
11/14/201413.1313.4813.1313.381,291,518
11/13/201413.2813.3313.0913.131,133,162
11/12/201413.0713.3613.0513.29937,534
11/11/201413.1813.2813.0913.151,080,045
11/10/201413.1313.2512.9913.201,862,241
11/7/201412.9113.1612.8613.142,773,363
11/6/201412.7812.9912.7412.901,669,929
11/5/201413.0313.0512.7512.791,007,765
11/4/201412.9913.0812.8612.98936,558
11/3/201413.0713.1612.9212.991,752,477
10/31/201412.9113.1612.8313.081,582,008
10/30/201412.7312.7712.6212.741,477,352
10/29/201412.8412.9912.6812.771,872,868
10/28/201412.3012.9312.2712.901,994,534
10/27/201412.3212.3912.1412.271,648,893
10/24/201412.4412.5412.3312.391,614,940
10/23/201412.2512.5411.7912.463,352,950
10/22/201411.6511.7311.3911.421,636,487
10/21/201411.4711.7111.4411.66976,374
10/20/201411.1611.4011.0611.391,237,846
10/17/201411.1611.3310.9611.172,715,538
10/16/201410.6011.0810.5611.003,844,858
10/15/201410.3310.9110.3310.784,317,803
10/14/201410.7310.9610.4610.505,123,969
10/13/201410.8811.0310.5910.622,616,036
10/10/201411.7211.8110.8310.884,743,291
10/9/201411.9311.9811.6011.802,949,089
10/8/201411.8512.0711.6811.971,984,083
10/7/201412.1112.1911.8311.841,478,456
10/6/201412.3512.3612.1512.151,143,034
10/3/201412.5812.6212.2912.30744,143
10/2/201412.3512.5912.2912.481,506,975
10/1/201412.2712.4812.2212.342,313,110
9/30/201412.4512.4512.2312.291,694,434
9/29/201412.2512.5212.2412.471,005,581
9/26/201412.3812.5112.1512.362,803,692
9/25/201412.7412.7412.3712.381,738,131
9/24/201412.5912.7912.5612.731,250,866
9/23/201412.7112.8612.5712.591,390,594
9/22/201412.9813.0112.7312.741,573,201
9/19/201413.2913.4513.0313.031,630,703
9/18/201413.2013.3913.2013.271,244,619
9/17/201413.3813.4313.1413.191,711,928
9/16/201413.2013.4213.1613.401,065,133
9/15/201413.4113.4213.2213.23636,386
9/12/201413.5013.6013.3713.401,061,538
9/11/201413.4713.6013.4413.582,122,889
9/10/201413.3213.5213.3213.52975,188
9/9/201413.4813.4913.2913.311,009,886
9/8/201413.5113.5713.4513.491,369,599
9/5/201413.4613.6313.4113.531,240,241
9/4/201413.5213.6713.3713.491,581,552
9/3/201413.3413.5713.3413.481,662,011
9/2/201413.2513.3813.2013.331,271,500
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center