$11.00 +0.03 (%) Polycom Inc - NASDAQ

Jun. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLCM historical data

Date Open High Low Close Volume
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
4/4/201611.1311.1510.8210.84419,110
4/1/201611.0411.1310.8911.12472,630
3/31/201611.1311.2411.0111.15523,325
3/30/201611.1111.2211.0411.16473,084
3/29/201610.8011.1510.6011.09898,563
3/28/201610.9410.9810.7310.82310,291
3/24/201610.6610.9710.5310.93586,440
3/23/201611.0211.0210.6810.69548,431
3/22/201610.9911.1210.8811.02381,491
3/21/201611.2811.3511.0011.08542,200
3/18/201611.3011.4811.1311.341,570,010
3/17/201610.8611.3510.5811.25787,492
3/16/201611.0811.0810.7810.891,041,186
3/15/201610.8510.9910.5210.79598,279
3/14/201610.9211.0610.7610.86804,620
3/11/201610.7510.9910.1710.97677,911
3/10/201610.8710.9910.5410.68713,402
3/9/201610.9410.9510.7310.82637,849
3/8/201611.2611.2610.8210.85604,172
3/7/201610.9611.2710.9511.271,082,478
3/4/201611.0811.1610.5911.04798,013
3/3/201610.9711.1010.9011.081,136,036
3/2/201610.6811.0210.6311.011,299,604
3/1/201610.4510.7210.4510.651,558,813
2/29/201610.0910.6510.0910.411,531,738
2/26/201610.1610.3910.1510.33703,877
2/25/201610.1310.1610.0010.12923,743
2/24/20169.5610.199.5610.131,415,278
2/23/20169.689.839.649.65652,935
2/22/20169.689.809.629.731,173,344
2/19/20169.509.709.409.59464,873
2/18/20169.659.679.499.54627,394
2/17/20169.629.778.799.64595,630
2/16/20169.269.609.269.53620,746
2/12/20169.199.259.039.16656,078
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center