$11.45 +0.01 (%) Polycom Inc - NASDAQ

Jul. 1, 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
7/1/201511.5011.6011.2611.453,980,418
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
3/9/201513.2013.3013.0113.161,625,648
3/6/201513.2913.4113.1213.171,014,124
3/5/201513.4013.4513.2913.34887,133
3/4/201513.4713.5913.3113.36952,727
3/3/201513.8113.9013.5413.561,134,791
3/2/201513.7213.9913.7213.901,860,944
2/27/201513.8613.9513.7913.82828,636
2/26/201513.8514.0013.8413.95662,796
2/25/201513.9013.9713.7213.88537,708
2/24/201513.7013.9913.6813.94967,722
2/23/201513.7713.8313.4713.681,156,292
2/20/201513.8913.8913.6113.84867,652
2/19/201513.8213.9513.8013.86573,269
2/18/201513.8313.9413.7413.88726,727
2/17/201513.9314.0013.7913.84617,627
2/13/201513.9414.0813.8913.94593,040
2/12/201514.1214.2213.9113.91851,730
2/11/201513.8514.1513.8314.081,170,923
2/10/201513.8614.0013.7513.921,309,662
2/9/201513.6213.9613.5413.771,148,823
  • 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!