$45.00 -0.46 (%) Plexus Corp - NASDAQ

May. 26, 2015 | 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
5/26/201545.2345.3944.5445.00166,316
5/22/201545.4645.7545.2545.46195,994
5/21/201545.0645.6444.9245.52158,362
5/20/201545.1345.3044.9245.1764,968
5/19/201545.0745.3744.6345.1092,065
5/18/201544.3645.2344.1045.11107,896
5/15/201545.1345.3044.5144.62166,857
5/14/201544.7945.1844.6845.14201,633
5/13/201544.3544.9244.3544.60185,755
5/12/201543.7844.3943.5244.28233,826
5/11/201544.1144.5243.9944.0388,210
5/8/201544.3244.4443.7844.1096,732
5/7/201543.5444.1443.5144.04103,079
5/6/201543.7743.8043.2643.75121,102
5/5/201543.7844.1243.3543.68129,797
5/4/201543.7344.3043.7344.03113,029
5/1/201543.0743.9643.0743.76139,475
4/30/201543.8244.0942.8743.05240,636
4/29/201544.2544.6244.1344.18112,782
4/28/201544.0444.6843.8344.35132,954
4/27/201544.1744.8343.9644.25231,016
4/24/201544.7544.7843.9044.20183,080
4/23/201544.5444.8041.8644.52203,668
4/22/201544.1044.1043.1243.80140,087
4/21/201543.0944.3642.7244.18401,732
4/20/201542.4443.2242.1543.14126,329
4/17/201542.6542.6541.8542.05136,073
4/16/201542.7743.1642.5742.99156,083
4/15/201542.4943.1242.3442.87133,571
4/14/201542.0442.4141.7242.39194,597
4/13/201542.3442.5642.0342.17104,689
4/10/201542.1942.5341.9242.3978,653
4/9/201541.9242.1041.3842.02107,521
4/8/201541.5341.9941.5341.92101,014
4/7/201541.7641.8741.4141.5994,031
4/6/201541.4942.0741.4441.8463,590
4/2/201541.2841.8541.0441.80155,502
4/1/201540.6941.3340.1741.26121,545
3/31/201540.6840.8840.2740.77254,946
3/30/201540.4741.1040.4741.04104,975
3/27/201540.2540.5940.1040.47123,045
3/26/201540.2540.6639.9740.34129,253
3/25/201542.1742.2040.4440.48126,420
3/24/201542.1242.5141.8042.14137,207
3/23/201542.0842.5941.8642.21146,731
3/20/201541.8142.3841.5142.27237,048
3/19/201541.3341.6141.0841.58116,999
3/18/201541.1041.6640.7841.56148,056
3/17/201540.9041.2440.7241.14132,121
3/16/201540.4341.4940.0641.11216,123
3/13/201540.6140.6139.8240.45105,457
3/12/201539.7940.5339.6240.52126,199
3/11/201539.2439.6838.9139.62141,323
3/10/201539.7639.7639.1339.21126,921
3/9/201540.7340.7340.1540.2783,577
3/6/201540.2840.6539.9540.50179,628
3/5/201540.7840.7840.2440.6780,035
3/4/201540.2540.7940.0740.68149,831
3/3/201540.7640.9540.2640.2977,980
3/2/201540.3841.1140.3840.92144,959
2/27/201540.8040.8040.2240.25101,078
2/26/201541.1141.4140.7640.78121,107
2/25/201540.9441.2740.8041.22130,950
2/24/201540.5641.4340.4641.02182,468
2/23/201540.4940.6539.8740.61155,212
2/20/201540.4040.7140.2540.62159,776
2/19/201540.0440.3939.8640.37133,284
2/18/201540.0040.2339.9240.18163,357
2/17/201540.0240.2339.8940.15117,991
2/13/201539.9240.3439.6440.02175,546
2/12/201539.8840.0039.6839.92198,415
2/11/201539.6339.8839.3539.62120,243
2/10/201539.9039.9039.0839.78119,983
2/9/201539.2039.9639.2039.58188,637
2/6/201539.3039.8139.2239.35196,681
2/5/201538.6139.4038.5339.31143,862
2/4/201538.6839.2238.3438.38117,617
2/3/201538.6739.4538.5138.83179,930
2/2/201538.1538.5837.6038.32237,428
1/30/201538.2438.7337.5937.89256,478
1/29/201538.4738.9937.6038.45326,368
1/28/201538.6938.8637.9938.26194,188
1/27/201538.4538.8538.1838.38230,704
1/26/201539.2139.2538.6339.16164,661
1/23/201539.3039.7238.9539.35309,376
1/22/201540.0340.0337.7639.36546,340
1/21/201539.5140.3739.0040.03235,151
1/20/201539.9640.0539.1239.65119,953
1/16/201539.0339.9338.9039.79152,106
1/15/201539.8939.8938.5539.14169,179
1/14/201539.0339.7839.0339.72177,983
1/13/201539.7940.6738.8339.55169,496
1/12/201540.0140.0138.8839.39127,765
1/9/201540.0840.3439.7139.99150,771
1/8/201539.7940.2439.5240.01238,757
1/7/201539.2739.4739.0039.44159,675
1/6/201539.8739.8738.2839.11230,817
1/5/201540.2240.5839.6039.65199,162
1/2/201541.5241.6240.1440.57163,298
12/31/201441.7342.0841.2041.21240,268
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center