$41.37 -0.02 (%) Plexus Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLXS historical data

Date Open High Low Close Volume
12/19/201441.2941.7441.0341.37366,126
12/18/201440.7941.5640.3241.39229,938
12/17/201439.4540.5239.0740.29273,135
12/16/201438.2639.6638.2639.45294,131
12/15/201437.8137.9737.1237.45404,699
12/12/201437.8437.9437.2137.57283,768
12/11/201438.8039.4238.1938.33169,216
12/10/201439.6139.9538.4638.58184,190
12/9/201438.2839.8638.2839.83252,182
12/8/201439.7240.0238.7438.79136,971
12/5/201439.4140.1739.4139.91156,180
12/4/201439.0139.6538.8239.43147,247
12/3/201438.9839.3938.7639.14194,227
12/2/201438.5039.1038.5038.83141,339
12/1/201439.0039.3338.2538.49184,193
11/28/201439.9439.9438.9439.0186,259
11/26/201439.4639.9739.3639.83143,457
11/25/201439.9640.1039.4539.53155,102
11/24/201439.5539.9239.5539.81103,899
11/21/201440.0140.2739.3739.49106,650
11/20/201439.1039.5238.7939.38274,231
11/19/201439.8539.9539.2639.30216,565
11/18/201439.5240.1039.1639.76243,192
11/17/201439.8739.9639.3139.33196,931
11/14/201440.1640.3739.6939.99120,703
11/13/201441.1341.1839.8840.04125,499
11/12/201440.5241.3040.5241.16147,854
11/11/201440.8640.9440.4140.84119,376
11/10/201440.4740.9640.3840.8898,638
11/7/201440.7640.8740.3440.62122,060
11/6/201440.6740.8740.2940.73100,781
11/5/201440.9641.1440.4040.62150,391
11/4/201440.7241.0540.1240.75140,168
11/3/201441.2841.5740.4540.88204,118
10/31/201441.7141.7241.0541.35299,105
10/30/201440.0240.8339.7940.78144,238
10/29/201439.9640.8239.7940.08255,550
10/28/201438.4439.9638.4439.94200,695
10/27/201438.1738.3137.7338.05179,640
10/24/201438.8539.0337.8938.54393,895
10/23/201435.8438.1534.8038.12324,382
10/22/201436.4636.7335.1135.46266,067
10/21/201435.8036.5335.5436.25201,595
10/20/201435.3335.8035.2935.54137,277
10/17/201435.7836.0635.1435.51181,868
10/16/201434.2735.6934.1635.26185,650
10/15/201434.4035.4634.0734.80316,234
10/14/201434.6535.6634.3534.96197,708
10/13/201434.8235.1234.1234.43216,000
10/10/201435.9536.2834.5234.72242,575
10/9/201437.3037.6336.1736.22162,843
10/8/201436.8737.5336.2337.22178,276
10/7/201437.4337.7936.9336.96149,448
10/6/201438.4239.3637.4237.67186,223
10/3/201437.2337.3536.7237.09138,052
10/2/201436.3337.2436.0037.00129,465
10/1/201436.9137.2236.1436.32146,169
9/30/201437.8737.9936.9336.93193,233
9/29/201437.4637.8337.4037.82123,629
9/26/201437.6938.1437.4037.79113,544
9/25/201438.1138.1437.1237.66138,712
9/24/201438.0638.1037.0538.0095,826
9/23/201438.2238.3637.6437.92144,323
9/22/201438.7738.7938.0938.23146,641
9/19/201439.2839.5238.6438.86376,031
9/18/201439.2039.4438.9739.18108,480
9/17/201439.5139.8438.6739.01181,703
9/16/201438.9539.5838.8239.53165,638
9/15/201439.7239.7238.9139.15130,578
9/12/201440.4640.6439.5139.74160,318
9/11/201439.7640.4739.7640.41130,086
9/10/201440.0940.2639.7039.92135,508
9/9/201440.8740.8740.0140.04140,839
9/8/201441.1241.3040.8941.0474,571
9/5/201441.2241.3440.8641.1167,070
9/4/201441.5041.9740.9741.42126,088
9/3/201441.6341.6340.9241.35196,814
9/2/201441.4341.6140.8741.3193,897
8/29/201440.9741.3440.8741.1972,066
8/28/201440.9341.1140.6740.95103,189
8/27/201441.3941.4441.0341.06111,264
8/26/201441.2741.5140.9741.31113,014
8/25/201441.3841.4740.7641.25128,271
8/22/201440.7941.4640.5341.21150,711
8/21/201440.4341.0140.2640.9498,263
8/20/201440.4340.6040.2440.41145,589
8/19/201440.4240.7340.1640.6588,013
8/18/201440.0040.4239.7740.20114,170
8/15/201440.1240.1438.9339.54122,983
8/14/201439.7139.7839.4239.6871,352
8/13/201439.7439.7939.3639.64126,102
8/12/201439.6740.2239.3239.5567,224
8/11/201439.6540.4739.3339.77101,053
8/8/201439.4939.8639.2839.4084,152
8/7/201440.5040.5239.4039.45106,500
8/6/201439.2840.5839.0140.30188,828
8/5/201439.3339.7138.9439.50114,525
8/4/201439.4839.6038.9039.47163,054
8/1/201439.3839.5539.0039.28146,842
7/31/201439.5139.7538.8839.33237,398
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center