POLYCOM $11.27

down -0.14


20/5/2013 02:20 PM  |  NASDAQ : PLCM  |  Industries : Manufacturing / Communications Equipment Manufacturing
Type:

PLCM historical data

Date Open High Low Close Volume
5/17/2013 11.40 11.50 11.31 11.41 9987
5/16/2013 11.25 11.49 11.09 11.38 27053
5/15/2013 11.05 11.09 10.94 11.01 10039
5/14/2013 11.24 11.28 11.04 11.12 9312
5/13/2013 11.31 11.42 11.23 11.26 14572
5/10/2013 11.07 11.39 11.01 11.32 14861
5/9/2013 11.00 11.28 11.00 11.07 10218
5/8/2013 10.92 11.04 10.81 11.02 9901
5/7/2013 10.92 11.08 10.89 10.98 11600
5/6/2013 10.89 11.09 10.73 11.00 24125
5/3/2013 10.58 10.90 10.58 10.73 15771
5/2/2013 10.23 10.49 10.20 10.41 17436
5/1/2013 10.50 10.55 10.21 10.23 16347
4/30/2013 10.19 10.51 10.16 10.50 25782
4/29/2013 10.13 10.40 10.13 10.18 21953
4/26/2013 10.22 10.26 10.06 10.12 17956
4/25/2013 10.13 10.30 10.06 10.26 29617
4/24/2013 10.11 10.63 9.80 10.10 59343
4/23/2013 10.60 10.92 10.43 10.74 59185
4/22/2013 10.29 10.56 10.14 10.50 25308
4/19/2013 10.32 10.42 10.14 10.26 22358
4/18/2013 10.46 10.60 10.27 10.29 23303
4/17/2013 10.81 10.87 10.26 10.41 39564
4/16/2013 10.91 11.13 10.85 10.90 21637
4/15/2013 11.20 11.21 10.70 10.80 29725
4/12/2013 11.28 11.42 11.03 11.29 16268
4/11/2013 11.24 11.43 11.12 11.37 17434
4/10/2013 10.98 11.36 10.98 11.28 12240
4/9/2013 10.85 11.03 10.77 10.98 12154
4/8/2013 10.83 10.97 10.76 10.82 22532
4/5/2013 10.75 10.99 10.62 10.78 18564
4/4/2013 10.81 11.07 10.77 10.97 30832
4/3/2013 11.06 11.21 10.73 10.82 22756
4/2/2013 11.00 11.22 10.87 11.08 39226
4/1/2013 11.08 11.13 10.91 10.92 24192
3/28/2013 11.10 11.28 11.01 11.08 20465
3/27/2013 10.87 11.16 10.84 11.11 41201
3/26/2013 11.11 11.15 10.86 10.98 18476
3/25/2013 11.33 11.33 10.92 11.09 24405
3/22/2013 11.42 11.50 11.06 11.23 27895
3/21/2013 11.28 11.58 11.25 11.40 37826
3/20/2013 11.30 11.50 10.86 11.39 83952
3/19/2013 10.67 10.78 10.56 10.65 20144
3/18/2013 10.61 10.91 10.55 10.62 24038
3/15/2013 10.62 11.00 10.60 10.89 59691
3/14/2013 10.02 10.59 10.01 10.56 37573
3/13/2013 10.13 10.17 9.89 9.99 15645
3/12/2013 10.11 10.27 10.05 10.10 16508
3/11/2013 10.00 10.26 9.95 10.17 26842
3/8/2013 9.59 10.18 9.57 10.04 35551
3/7/2013 9.58 9.70 9.53 9.56 13900
3/6/2013 9.29 9.69 9.21 9.54 28669
3/5/2013 9.36 9.49 9.21 9.22 36575
3/4/2013 9.20 9.35 9.20 9.31 42264
3/1/2013 9.10 9.26 9.00 9.24 34587
2/28/2013 9.33 9.37 9.03 9.12 57017
2/27/2013 9.33 9.50 9.25 9.38 15167
2/26/2013 9.35 9.41 9.18 9.35 18355
2/25/2013 9.49 9.66 9.25 9.29 33322
2/22/2013 9.66 9.74 9.38 9.40 25410
2/21/2013 9.62 9.85 9.42 9.52 28569
2/20/2013 10.04 10.06 9.78 9.79 21757
2/19/2013 9.92 10.11 9.80 9.94 21838
2/15/2013 10.02 10.09 9.78 9.87 83221
2/14/2013 9.83 10.15 9.80 10.04 75875
2/13/2013 11.31 11.42 10.08 10.12 135152
2/12/2013 10.99 11.47 10.93 11.43 21798
2/11/2013 10.99 11.06 10.79 11.03 16720
2/8/2013 11.07 11.14 11.01 11.02 10682
2/7/2013 11.12 11.18 10.92 11.04 12315
2/6/2013 10.81 11.28 10.75 11.15 21494
2/5/2013 10.69 10.94 10.57 10.89 22277
2/4/2013 10.60 10.85 10.57 10.68 15954
2/1/2013 10.95 11.01 10.63 10.66 32723
1/31/2013 10.92 11.06 10.79 11.03 20570
1/30/2013 11.20 11.27 10.91 10.92 30981
1/29/2013 11.17 11.23 11.01 11.18 30303
1/28/2013 11.21 11.34 11.13 11.23 12608
1/25/2013 11.00 11.40 10.92 11.23 38895
1/24/2013 11.49 11.83 10.57 11.02 99961
1/23/2013 11.63 11.80 11.46 11.64 46350
1/22/2013 11.46 11.70 11.32 11.61 24073
1/18/2013 11.61 11.79 11.48 11.50 15009
1/17/2013 11.57 11.94 11.53 11.68 37532
1/16/2013 11.48 11.56 11.31 11.47 21333
1/15/2013 11.54 11.65 11.28 11.51 37124
1/14/2013 11.41 11.58 11.27 11.48 51391
1/11/2013 10.89 11.42 10.84 11.31 35338
1/10/2013 10.85 10.94 10.70 10.87 15361
1/9/2013 11.04 11.09 10.70 10.77 23550
1/8/2013 11.27 11.40 10.94 10.98 19653
1/7/2013 11.39 11.61 11.12 11.33 44791
1/4/2013 10.81 10.97 10.62 10.88 18244
1/3/2013 11.07 11.24 10.78 10.78 15165
1/2/2013 10.76 11.17 10.70 11.10 22196
12/31/2012 10.42 10.62 10.35 10.46 13155
12/28/2012 10.49 10.66 10.40 10.45 8587
12/27/2012 10.59 10.65 10.45 10.60 10644
12/26/2012 10.53 10.90 10.53 10.61 8626
12/24/2012 10.47 10.63 10.41 10.52 4261
Marketplace
Trading Center