$12.44 -0.01 (%) Polycom Inc - NASDAQ

Aug. 24, 2016 | 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
8/24/201612.4512.4612.4412.441,938,597
8/23/201612.4712.4712.4412.452,324,650
8/22/201612.4312.4612.4312.461,160,825
8/19/201612.4312.4512.4212.442,332,992
8/18/201612.4312.4512.4212.43812,227
8/17/201612.4212.4412.4212.42785,918
8/16/201612.4212.4312.4112.431,813,843
8/15/201612.4112.4412.4112.431,364,971
8/12/201612.4212.4312.4112.422,311,238
8/11/201612.4312.4412.4112.411,896,217
8/10/201612.4312.4312.4112.431,595,239
8/9/201612.4212.4512.4112.411,176,425
8/8/201612.4312.4512.4112.421,022,573
8/5/201612.4212.4312.4112.431,839,653
8/4/201612.4112.4312.4012.411,263,559
8/3/201612.4012.4412.4012.421,849,636
8/2/201612.4012.4112.3812.404,043,661
8/1/201612.3912.4212.3812.404,489,522
7/29/201612.3912.4112.3712.393,477,042
7/28/201612.4012.4212.3712.414,453,347
7/27/201612.4012.4212.3812.414,510,848
7/26/201612.3812.4212.3412.395,619,975
7/25/201612.3912.4112.3512.383,589,061
7/22/201612.3612.4112.3412.392,821,292
7/21/201612.3812.4112.3412.373,652,891
7/20/201612.3512.3812.3312.382,480,434
7/19/201612.3212.3512.3112.341,381,958
7/18/201612.3112.3412.3012.324,000,502
7/15/201612.3012.3312.2912.332,437,269
7/14/201612.3212.3512.2812.302,936,464
7/13/201612.3112.3612.3112.323,127,032
7/12/201612.3012.3212.2812.312,769,332
7/11/201612.2612.3012.2512.288,750,701
7/8/201612.2812.3012.2512.2586,489,540
7/7/201610.8711.0010.6210.871,599,289
7/6/201610.8811.0110.7910.87745,611
7/5/201611.1411.1710.7910.93553,325
7/1/201611.2411.4411.1711.17826,467
6/30/201611.0311.2610.9711.252,227,472
6/29/201611.1211.1910.9811.04927,253
6/28/201611.0411.1910.8911.001,151,886
6/27/201611.4711.4710.9010.971,674,931
6/24/201611.5011.7211.4611.601,675,578
6/23/201611.8211.9411.7711.87599,743
6/22/201611.6811.8411.6211.69869,612
6/21/201611.7711.8711.6411.68512,547
6/20/201611.9512.0211.7811.80754,641
6/17/201611.8011.8811.6511.811,301,845
6/16/201611.5511.8111.4411.79590,598
6/15/201611.8411.8411.6011.64890,165
6/14/201611.7711.8711.7211.79596,362
6/13/201611.8511.9411.7611.78847,458
6/10/201611.9012.0311.8211.89883,140
6/9/201612.0212.0711.9112.041,390,532
6/8/201612.2612.2712.0112.081,970,346
6/7/201611.9212.1111.8711.961,038,957
6/6/201611.8411.9311.8311.89671,174
6/3/201611.8911.9311.7811.88950,252
6/2/201611.9411.9811.8011.89891,749
6/1/201611.9212.0211.8411.951,190,994
5/31/201611.9912.1511.9712.001,217,252
5/27/201611.9612.0311.8311.971,012,290
5/26/201611.8812.0811.8412.011,589,235
5/25/201611.8511.9311.7911.88814,109
5/24/201611.5211.9511.5211.814,394,476
5/23/201611.0611.3111.0611.091,072,278
5/20/201611.0811.1811.0111.07938,987
5/19/201611.1411.2710.9010.99810,892
5/18/201610.9511.4710.9511.221,439,741
5/17/201611.2311.3810.9410.981,974,538
5/16/201611.0911.4411.0311.243,694,327
5/13/201611.3011.3610.9210.971,468,674
5/12/201611.8511.9511.3011.301,375,659
5/11/201611.7012.0111.6911.811,035,539
5/10/201611.4311.7711.3611.741,005,988
5/9/201611.4211.5211.3111.42915,861
5/6/201611.2711.5011.2211.44753,410
5/5/201611.6511.6811.2511.271,146,463
5/4/201611.6811.7711.4911.611,421,894
5/3/201611.8511.8811.5611.681,427,845
5/2/201611.9812.1111.8311.941,461,495
4/29/201612.2012.2011.9011.951,040,427
4/28/201612.2812.4212.1612.201,231,531
4/27/201612.2512.4512.1912.341,083,244
4/26/201612.0312.3612.0212.341,789,515
4/25/201612.0712.2011.9712.082,018,013
4/22/201612.2212.3112.1412.252,276,602
4/21/201611.8412.3711.8212.374,347,099
4/20/201611.8711.9411.7211.904,272,102
4/19/201611.8912.0711.8211.853,582,492
4/18/201611.9512.1311.6711.903,925,263
4/15/201612.2212.3711.9412.0218,811,351
4/14/201612.4012.5012.0512.272,256,202
4/13/201611.5811.8511.5411.85768,269
4/12/201611.4811.5911.3611.53476,153
4/11/201611.6111.7411.4911.501,001,504
4/8/201611.6311.7511.4911.591,199,346
4/7/201611.6111.6511.4911.541,530,493
4/6/201611.6311.7611.1611.712,621,238
4/5/201610.7810.9710.7110.84739,921
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center