$11.29 0.00 (%) Polycom Inc - NASDAQ

Jul. 30, 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
7/30/201511.2211.3511.1511.291,713,417
7/29/201511.1411.2811.0411.241,642,895
7/28/201510.9511.2310.8311.182,284,403
7/27/201511.1511.2710.8410.902,889,728
7/24/201511.1911.3410.9311.274,607,319
7/23/201511.1211.2710.4811.254,903,427
7/22/201511.2011.3311.1411.241,927,694
7/21/201511.3711.5111.1911.241,716,749
7/20/201511.4611.4711.2511.361,904,367
7/17/201511.6411.7311.3911.451,902,721
7/16/201511.6011.6611.4411.601,731,257
7/15/201511.4711.5911.4111.511,978,455
7/14/201511.3811.5411.2911.511,446,187
7/13/201511.2611.4511.2111.40906,567
7/10/201511.2311.3511.1811.261,420,298
7/9/201511.1911.2611.0611.172,252,072
7/8/201510.8811.1110.8711.093,007,692
7/7/201510.9611.0210.6310.961,968,459
7/6/201511.0611.1810.9310.981,595,754
7/2/201511.4611.5011.1311.181,552,829
7/1/201511.5011.6011.2611.453,980,418
6/30/201511.5111.5911.2511.446,151,229
6/29/201511.3411.5811.1811.444,288,464
6/26/201511.5011.5611.0911.416,620,115
6/25/201511.5811.7411.4611.542,415,081
6/24/201511.7611.8511.5011.583,070,043
6/23/201511.8011.9911.7711.862,857,010
6/22/201512.2812.4611.5311.776,216,814
6/19/201513.1713.1812.7412.863,167,393
6/18/201512.9913.2312.9713.181,204,510
6/17/201513.1713.1812.9212.961,484,214
6/16/201512.8713.1512.8413.111,025,528
6/15/201512.7412.9012.3812.843,079,301
6/12/201513.1613.2212.7212.761,898,083
6/11/201513.6013.6913.3113.381,105,504
6/10/201513.2413.6313.1613.531,023,057
6/9/201513.2213.2413.0513.15628,815
6/8/201513.4413.4713.1613.21608,775
6/5/201513.3213.4813.2213.47681,930
6/4/201513.4913.5513.3213.35687,308
6/3/201513.4413.6113.3613.57719,865
6/2/201513.4113.5613.3313.40591,999
6/1/201513.5213.5713.2313.44912,836
5/29/201513.4313.7013.3513.471,901,298
5/28/201513.1413.5013.1313.481,184,004
5/27/201513.1013.1813.0213.141,423,852
5/26/201513.3213.3313.0413.09653,081
5/22/201513.3813.4313.3113.33522,226
5/21/201513.4913.5213.3213.391,224,532
5/20/201513.6013.6513.4513.49975,968
5/19/201513.7313.7813.5113.57624,251
5/18/201513.4813.7813.4513.73883,704
5/15/201513.4913.5313.4113.47538,841
5/14/201513.3613.5413.2913.54740,645
5/13/201513.6013.6113.2113.331,597,634
5/12/201513.6013.7013.4613.581,282,195
5/11/201513.4713.7313.3313.711,454,681
5/8/201513.3513.4713.2813.441,220,037
5/7/201513.1913.3513.1413.271,717,797
5/6/201513.1413.1913.0113.161,325,241
5/5/201513.0713.1713.0013.081,234,451
5/4/201513.0513.1513.0313.08786,395
5/1/201513.0713.1712.8413.101,336,787
4/30/201513.1313.1912.9813.051,507,249
4/29/201513.0813.2513.0613.161,238,496
4/28/201512.9713.1912.9713.131,879,447
4/27/201513.0213.1212.8612.933,287,916
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!