$13.19 -0.08 (%) Polycom Inc - NASDAQ

Nov. 21, 2014 | 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
11/21/201413.3913.3913.1513.19675,149
11/20/201413.0513.2812.9813.27781,347
11/19/201413.1613.2712.9913.10734,165
11/18/201413.2213.3012.9913.201,190,168
11/17/201413.3613.5013.1713.191,693,842
11/14/201413.1313.4813.1313.381,291,518
11/13/201413.2813.3313.0913.131,133,162
11/12/201413.0713.3613.0513.29937,534
11/11/201413.1813.2813.0913.151,080,045
11/10/201413.1313.2512.9913.201,862,241
11/7/201412.9113.1612.8613.142,773,363
11/6/201412.7812.9912.7412.901,669,929
11/5/201413.0313.0512.7512.791,007,765
11/4/201412.9913.0812.8612.98936,558
11/3/201413.0713.1612.9212.991,752,477
10/31/201412.9113.1612.8313.081,582,008
10/30/201412.7312.7712.6212.741,477,352
10/29/201412.8412.9912.6812.771,872,868
10/28/201412.3012.9312.2712.901,994,534
10/27/201412.3212.3912.1412.271,648,893
10/24/201412.4412.5412.3312.391,614,940
10/23/201412.2512.5411.7912.463,352,950
10/22/201411.6511.7311.3911.421,636,487
10/21/201411.4711.7111.4411.66976,374
10/20/201411.1611.4011.0611.391,237,846
10/17/201411.1611.3310.9611.172,715,538
10/16/201410.6011.0810.5611.003,844,858
10/15/201410.3310.9110.3310.784,317,803
10/14/201410.7310.9610.4610.505,123,969
10/13/201410.8811.0310.5910.622,616,036
10/10/201411.7211.8110.8310.884,743,291
10/9/201411.9311.9811.6011.802,949,089
10/8/201411.8512.0711.6811.971,984,083
10/7/201412.1112.1911.8311.841,478,456
10/6/201412.3512.3612.1512.151,143,034
10/3/201412.5812.6212.2912.30744,143
10/2/201412.3512.5912.2912.481,506,975
10/1/201412.2712.4812.2212.342,313,110
9/30/201412.4512.4512.2312.291,694,434
9/29/201412.2512.5212.2412.471,005,581
9/26/201412.3812.5112.1512.362,803,692
9/25/201412.7412.7412.3712.381,738,131
9/24/201412.5912.7912.5612.731,250,866
9/23/201412.7112.8612.5712.591,390,594
9/22/201412.9813.0112.7312.741,573,201
9/19/201413.2913.4513.0313.031,630,703
9/18/201413.2013.3913.2013.271,244,619
9/17/201413.3813.4313.1413.191,711,928
9/16/201413.2013.4213.1613.401,065,133
9/15/201413.4113.4213.2213.23636,386
9/12/201413.5013.6013.3713.401,061,538
9/11/201413.4713.6013.4413.582,122,889
9/10/201413.3213.5213.3213.52975,188
9/9/201413.4813.4913.2913.311,009,886
9/8/201413.5113.5713.4513.491,369,599
9/5/201413.4613.6313.4113.531,240,241
9/4/201413.5213.6713.3713.491,581,552
9/3/201413.3413.5713.3413.481,662,011
9/2/201413.2513.3813.2013.331,271,500
8/29/201413.0513.2513.0213.25690,208
8/28/201413.0313.0612.9313.001,060,486
8/27/201413.1913.2513.0813.11488,135
8/26/201413.1413.2013.1113.16857,726
8/25/201413.1613.2413.0213.12975,225
8/22/201413.1013.1813.0113.101,143,354
8/21/201412.7513.1912.7513.141,702,337
8/20/201412.8212.8812.6212.78952,626
8/19/201412.8412.9512.6812.86684,636
8/18/201412.6812.8312.6012.791,093,133
8/15/201412.7612.7912.5112.60759,584
8/14/201412.7312.7512.6112.69669,641
8/13/201412.7512.8212.6712.72661,487
8/12/201412.8712.9912.6812.721,274,126
8/11/201413.1613.1712.8412.891,389,019
8/8/201412.9813.2412.9813.151,886,193
8/7/201413.0113.1712.9513.011,624,688
8/6/201412.7413.1012.5612.991,413,457
8/5/201412.7612.9412.6812.821,228,430
8/4/201412.4612.7912.4012.781,647,388
8/1/201412.6712.8612.4112.453,382,005
7/31/201413.3213.3612.8112.821,709,789
7/30/201413.2313.4313.2113.401,267,881
7/29/201413.2213.2813.0713.161,865,052
7/28/201413.4013.4613.1713.211,662,395
7/25/201413.4713.4813.2713.391,774,259
7/24/201412.5813.8312.5313.574,985,187
7/23/201412.9513.0012.6812.781,764,558
7/22/201412.9013.0312.8512.93979,592
7/21/201412.7212.8912.7012.81746,294
7/18/201412.5312.7712.5112.772,166,581
7/17/201412.6612.7212.5112.561,798,492
7/16/201412.6712.7212.5212.651,557,977
7/15/201412.7012.7312.5512.622,050,722
7/14/201412.8512.8712.6712.691,416,540
7/11/201412.6512.8812.6412.821,233,878
7/10/201412.7112.7712.5912.681,488,999
7/9/201412.9113.0612.8712.911,627,047
7/8/201412.8812.9612.6712.902,144,797
7/7/201412.8613.0212.8012.901,653,409
7/3/201412.9112.9912.8812.91425,035
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center