PLEXUS $29.35

up +0.05


21/5/2013 04:21 PM  |  NASDAQ : PLXS  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Type:

PLXS historical data

Date Open High Low Close Volume
5/20/2013 29.21 29.64 29.10 29.30 2131
5/17/2013 29.19 29.49 28.98 29.35 2340
5/16/2013 29.24 29.49 28.96 29.04 1443
5/15/2013 29.08 29.49 28.94 29.41 1736
5/14/2013 29.09 29.38 29.05 29.25 1983
5/13/2013 29.19 29.35 28.86 29.11 1350
5/10/2013 28.72 29.29 28.54 29.26 1951
5/9/2013 28.77 29.17 28.60 28.65 2511
5/8/2013 27.81 28.69 27.72 28.60 2667
5/7/2013 27.81 28.14 27.41 27.89 1605
5/6/2013 27.15 27.90 27.15 27.80 1270
5/3/2013 26.77 27.47 26.73 27.21 1683
5/2/2013 25.82 26.47 25.80 26.32 1478
5/1/2013 26.82 26.94 25.66 25.68 2227
4/30/2013 26.76 27.10 26.54 26.97 1369
4/29/2013 26.52 26.82 26.32 26.73 999
4/26/2013 26.85 26.87 26.16 26.36 1467
4/25/2013 26.85 27.30 26.74 27.02 1159
4/24/2013 26.65 26.90 26.26 26.77 2659
4/23/2013 25.75 26.60 25.44 26.58 2137
4/22/2013 25.72 25.72 24.93 25.65 1883
4/19/2013 25.56 25.70 25.19 25.64 1590
4/18/2013 25.38 25.55 24.81 25.41 4680
4/17/2013 25.09 25.54 25.09 25.33 3715
4/16/2013 25.05 25.59 24.80 25.40 1899
4/15/2013 26.01 26.02 24.68 24.74 3893
4/12/2013 25.86 26.33 25.45 26.13 2267
4/11/2013 26.25 26.45 25.77 25.97 1148
4/10/2013 25.78 26.26 25.59 26.23 1856
4/9/2013 24.83 26.01 24.80 25.62 3414
4/8/2013 24.76 24.87 24.58 24.82 1817
4/5/2013 24.03 24.68 23.89 24.67 2501
4/4/2013 24.47 24.55 24.26 24.50 1708
4/3/2013 24.12 24.60 24.12 24.39 2482
4/2/2013 24.08 24.27 23.77 24.11 1945
4/1/2013 24.21 24.38 23.71 23.91 2043
3/28/2013 24.37 24.53 24.06 24.31 1146
3/27/2013 24.11 24.44 23.91 24.33 2085
3/26/2013 24.57 24.60 24.08 24.35 1381
3/25/2013 24.51 24.88 24.32 24.39 1228
3/22/2013 24.60 24.76 24.39 24.45 3449
3/21/2013 24.50 24.76 24.37 24.55 2344
3/20/2013 24.24 24.83 24.12 24.74 2726
3/19/2013 24.10 24.10 23.79 24.08 3889
3/18/2013 23.97 24.15 23.93 24.04 2147
3/15/2013 24.77 24.84 24.24 24.27 5597
3/14/2013 24.62 24.81 24.62 24.73 1116
3/13/2013 24.58 24.86 24.55 24.56 1012
3/12/2013 24.50 24.88 24.50 24.61 3118
3/11/2013 24.39 24.62 24.14 24.54 1611
3/8/2013 24.29 24.62 24.27 24.44 2973
3/7/2013 23.98 24.19 23.81 24.05 2403
3/6/2013 24.05 24.23 23.89 24.01 1528
3/5/2013 23.68 24.40 23.65 23.98 1661
3/4/2013 24.04 24.06 23.57 23.67 2964
3/1/2013 24.19 24.32 23.95 24.13 3364
2/28/2013 24.41 24.65 24.31 24.36 1782
2/27/2013 24.47 24.73 24.41 24.46 1647
2/26/2013 24.79 24.85 24.36 24.53 1214
2/25/2013 25.27 25.49 24.52 24.62 1705
2/22/2013 25.36 25.46 25.05 25.25 2212
2/21/2013 25.43 25.77 24.76 25.13 2426
2/20/2013 26.10 26.12 25.37 25.46 2491
2/19/2013 25.96 26.13 25.80 26.07 2110
2/15/2013 26.36 26.36 25.87 25.93 2593
2/14/2013 26.06 26.34 26.06 26.20 2463
2/13/2013 26.17 26.28 25.96 26.11 1826
2/12/2013 26.00 26.18 25.90 26.05 2248
2/11/2013 26.27 26.27 25.87 26.00 3304
2/8/2013 26.20 26.96 26.20 26.32 1073
2/7/2013 26.13 26.20 25.84 26.16 1408
2/6/2013 25.56 26.15 25.27 26.13 2065
2/5/2013 25.41 25.80 25.41 25.73 2630
2/4/2013 25.59 25.68 25.15 25.27 2770
2/1/2013 25.61 26.17 25.61 25.78 2331
1/31/2013 25.30 26.03 25.28 25.52 3478
1/30/2013 25.78 25.97 25.29 25.41 3074
1/29/2013 26.19 26.38 25.62 25.84 2398
1/28/2013 26.73 27.00 26.42 26.54 1991
1/25/2013 26.91 27.00 26.26 26.76 2142
1/24/2013 26.49 27.03 26.49 26.89 2972
1/23/2013 26.49 26.78 26.11 26.51 3267
1/22/2013 25.77 26.62 25.77 26.58 2866
1/18/2013 26.21 26.63 25.67 25.85 5856
1/17/2013 26.00 27.36 25.76 26.08 5276
1/16/2013 24.61 25.31 24.46 25.08 3046
1/15/2013 24.72 24.95 24.47 24.60 2646
1/14/2013 24.62 25.03 24.62 24.98 1350
1/11/2013 24.10 24.93 23.92 24.81 2915
1/10/2013 24.83 24.83 23.45 24.09 4437
1/9/2013 24.43 25.18 24.31 24.64 2467
1/8/2013 24.56 24.83 24.05 24.31 3537
1/7/2013 26.02 26.33 25.72 25.80 1152
1/4/2013 25.89 26.52 25.89 26.25 2032
1/3/2013 26.83 26.99 25.38 25.76 3533
1/2/2013 26.60 26.92 26.08 26.82 4178
12/31/2012 25.25 25.81 25.01 25.80 2245
12/28/2012 25.19 25.65 24.97 25.29 1883
12/27/2012 25.32 25.46 24.64 25.42 2095
12/26/2012 25.49 25.69 25.11 25.36 980
Marketplace
Trading Center