$38.54 +0.42 (%) Plexus Corp - NASDAQ

Oct. 24, 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
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
7/30/201440.3740.3939.9540.0477,492
7/29/201440.0640.3039.4240.04222,146
7/28/201440.2840.2839.4939.93132,994
7/25/201440.4240.6339.9340.37157,089
7/24/201441.1341.6140.5640.76179,447
7/23/201442.0342.2941.0141.25127,941
7/22/201441.7542.1341.1841.92149,940
7/21/201441.0041.5840.4441.35432,307
7/18/201440.9041.5240.6641.21525,560
7/17/201444.7744.7740.1240.45491,639
7/16/201442.3542.4641.5142.08274,319
7/15/201442.4942.6641.7841.9999,256
7/14/201442.6942.7742.2642.50133,055
7/11/201442.3342.7642.1342.24188,256
7/10/201442.7543.3142.4242.57120,558
7/9/201443.6943.7143.2243.3695,983
7/8/201443.8143.9043.2343.50152,792
7/7/201444.0044.0243.1943.83153,847
7/3/201443.8644.4843.8644.2075,629
7/2/201444.0444.3443.5743.67131,120
7/1/201443.4044.5443.3844.16151,414
6/30/201442.6643.4142.3443.29178,756
6/27/201442.3043.0741.3042.88583,828
6/26/201443.0943.2442.1542.60151,882
6/25/201442.8443.2242.8343.09175,452
6/24/201443.0043.7942.8543.15228,263
6/23/201443.1843.3842.8143.16159,713
6/20/201442.7743.2042.6243.20267,690
6/19/201442.4942.8242.3842.67122,838
6/18/201442.3442.4641.7842.44133,442
6/17/201441.2042.4541.2042.36145,852
6/16/201441.8441.9340.9641.15129,710
6/13/201441.9742.1841.7542.00101,039
6/12/201442.1542.1641.6641.9777,719
6/11/201441.8842.4341.8142.1283,711
6/10/201442.1342.3741.7542.1387,678
6/9/201441.6042.4641.6042.19154,172
6/6/201441.6142.0041.5041.59129,028
6/5/201440.7041.6540.5041.61132,790
6/4/201440.4641.0140.2940.7079,946
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center