$11.99 +0.04 (%) Polycom Inc - NASDAQ

May. 2, 2016 | 03:25 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center