$9.16 +0.07 (%) Polycom Inc - NASDAQ

Feb. 12, 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
2/11/20169.029.188.969.10735,015
2/10/20169.079.458.929.191,066,432
2/9/20168.999.168.878.981,214,860
2/8/20169.169.358.999.121,487,761
2/5/20169.639.749.259.26958,239
2/4/20169.609.739.449.682,062,707
2/3/20169.649.729.449.601,799,362
2/2/20169.9610.049.509.521,445,308
2/1/20169.7010.159.7010.112,187,007
1/29/201610.0810.2610.0110.191,723,375
1/28/201610.1010.179.9510.021,276,908
1/27/20169.5210.329.5210.021,468,953
1/26/201610.3510.6110.3310.591,797,363
1/25/201610.5910.6010.2710.301,185,009
1/22/201610.5410.6810.4610.601,208,738
1/21/201610.4910.7010.3410.381,150,564
1/20/201610.4710.7210.0810.451,701,087
1/19/201610.8610.9210.5010.61943,789
1/15/201610.7210.8810.4410.751,032,397
1/14/201610.9511.1410.8111.02758,858
1/13/201611.2011.3110.8510.891,048,696
1/12/201611.3311.4410.9711.181,157,243
1/11/201611.1811.3110.9711.241,606,059
1/8/201611.5911.7411.0311.091,893,113
1/7/201611.6711.8011.2711.531,537,723
1/6/201611.7911.9411.5411.91931,635
1/5/201612.3212.3311.8711.941,370,089
1/4/201612.3512.4312.1812.251,128,210
12/31/201512.7912.9812.5912.59594,841
12/30/201513.1313.2112.5112.83837,804
12/29/201512.9613.2412.8513.16416,335
12/28/201512.8612.9712.5512.87625,363
12/24/201513.0013.0112.9012.91596,892
12/23/201512.9112.9712.8012.971,688,330
12/22/201512.8512.8612.6612.81799,773
12/21/201512.7912.8512.6012.801,081,204
12/18/201513.1113.2612.7012.702,130,616
12/17/201513.2313.2713.1013.15923,643
12/16/201513.0313.2112.8213.19763,438
12/15/201512.8113.1712.7212.96985,879
12/14/201512.7913.1312.6912.73713,445
12/11/201512.7713.1012.7612.78618,408
12/10/201512.9213.0712.6412.99600,567
12/9/201512.9613.1412.8312.91478,809
12/8/201513.0413.1112.8813.04391,020
12/7/201513.2213.3313.0713.12528,498
12/4/201513.1013.2613.0413.24584,515
12/3/201513.6713.6713.0013.071,164,195
12/2/201513.7213.7613.5213.56507,235
12/1/201513.6613.7712.6213.71658,281
11/30/201513.5013.6613.3813.63844,820
11/27/201513.3913.4813.2813.46283,159
11/25/201513.4213.4413.2613.39299,723
11/24/201513.3813.4013.0113.39488,800
11/23/201513.2113.5013.0013.41546,588
11/20/201513.3813.4513.1913.23903,035
11/19/201513.1513.3313.0213.28505,994
11/18/201513.2713.2712.5013.12660,119
11/17/201513.2213.4213.0613.18748,138
11/16/201512.9613.2612.9013.181,000,534
11/13/201513.1513.2312.9312.94995,856
11/12/201513.4313.6013.2213.23599,365
11/11/201513.5813.6413.4113.53660,499
11/10/201513.5913.6413.3313.50983,742
11/9/201513.8013.8513.5413.63677,856
11/6/201513.7113.8713.6213.85910,100
11/5/201513.8513.8713.6613.73521,551
11/4/201513.9013.9213.6013.851,069,831
11/3/201513.7913.9113.7713.891,104,713
11/2/201513.7513.9013.6113.871,110,106
10/30/201513.7513.8913.4313.781,128,672
10/29/201513.9013.9213.6713.73813,728
10/28/201513.5214.0913.5114.041,578,594
10/27/201513.2413.5113.2213.462,579,277
10/26/201513.2913.4413.1513.351,439,356
10/23/201513.2113.4312.9713.361,055,053
10/22/201513.0013.3712.9013.051,227,117
10/21/201513.0813.0912.6512.721,646,964
10/20/201512.8713.1312.8313.081,299,443
10/19/201512.8213.0612.8012.851,401,120
10/16/201512.9212.9812.6912.84733,997
10/15/201512.7412.8912.6812.891,083,787
10/14/201512.6912.8712.6612.721,223,472
10/13/201512.8713.0312.6612.671,265,999
10/12/201512.9212.9812.8012.951,214,736
10/9/201513.2013.3512.5812.843,318,266
10/8/201512.0013.4411.8313.359,233,488
10/7/201511.2011.4611.1611.441,498,540
10/6/201511.0711.2010.8311.121,218,298
10/5/201510.7811.0710.7311.041,117,432
10/2/201510.3410.6710.2710.651,557,260
10/1/201510.4510.6010.2310.42945,364
9/30/201510.2610.4910.2410.481,431,848
9/29/201510.3210.4210.1510.171,630,385
9/28/201510.1310.3410.1210.32995,041
9/25/201510.3010.3810.1510.18817,537
9/24/201510.0610.2510.0210.20751,044
9/23/201510.1410.189.9910.09601,632
9/22/201510.1910.2810.0610.13623,750
9/21/201510.3110.4910.2610.31715,611
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center