$13.03 -0.24 (%) Polycom Inc - NASDAQ

Sep. 19, 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
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
7/2/201412.7212.9312.7112.861,462,630
7/1/201412.5712.8412.5412.742,299,632
6/30/201412.4712.5312.3512.531,803,964
6/27/201412.2812.6512.2512.4619,238,220
6/26/201412.3112.3912.1712.361,022,578
6/25/201412.1112.3712.0512.331,486,381
6/24/201412.0612.2512.0512.121,465,974
6/23/201412.0912.1812.0412.091,317,048
6/20/201412.1812.2912.0312.092,636,068
6/19/201412.3512.3911.9512.122,993,085
6/18/201412.7012.7312.3012.312,165,897
6/17/201412.8312.8512.6812.692,177,911
6/16/201413.0313.1012.7612.791,518,756
6/13/201413.0313.0612.7913.061,301,141
6/12/201413.1013.2412.9513.031,199,206
6/11/201412.8113.1812.7613.151,366,653
6/10/201412.8712.8912.6812.831,063,651
6/9/201412.9312.9712.8212.87687,848
6/6/201412.9813.0412.9212.95516,426
6/5/201412.8013.0212.7712.95765,600
6/4/201412.7012.9412.6312.79982,616
6/3/201412.5712.8112.5712.74859,214
6/2/201412.7812.8012.5612.64890,333
5/30/201412.9012.9112.7512.751,111,847
5/29/201412.8412.9712.7812.93670,019
5/28/201412.8412.8712.7312.84659,706
5/27/201412.8212.9812.7812.84892,326
5/23/201412.5612.7812.4912.761,030,590
5/22/201412.3512.6712.3512.561,225,836
5/21/201412.2212.4612.2012.351,325,988
5/20/201412.2712.3012.1212.22827,703
5/19/201412.1312.4112.1012.25951,516
5/16/201412.1312.1911.9912.15471,489
5/15/201412.1312.1811.9212.111,712,465
5/14/201412.2712.3212.1012.121,004,029
5/13/201412.3412.4212.2612.29861,980
5/12/201412.1812.3812.1812.321,300,694
5/9/201412.0812.1511.9012.121,514,512
5/8/201412.1212.3812.0612.111,642,529
5/7/201412.2412.2712.0212.161,942,241
5/6/201412.2612.4012.1712.241,091,003
5/5/201412.2612.3512.1412.241,158,378
5/2/201412.3512.4612.3012.341,113,596
5/1/201412.3212.4312.1512.331,688,657
4/30/201412.4212.4812.2512.302,592,478
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center