$38.19 -0.44 (%) Plexus Corp - NASDAQ

Aug. 4, 2015 | 02:14 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLXS historical data

Date Open High Low Close Volume
8/3/201539.3140.1238.2838.63344,587
7/31/201538.2238.9337.9838.14223,577
7/30/201537.6438.5137.3938.19201,683
7/29/201537.3738.1037.2537.64184,961
7/28/201537.2537.7836.7137.31181,498
7/27/201536.8337.4236.8337.24264,128
7/24/201536.6037.7535.8937.32296,134
7/23/201539.1039.1036.2436.79480,516
7/22/201538.9039.2038.6039.13123,575
7/21/201539.1639.7239.0439.24147,957
7/20/201539.7439.7439.2039.32157,222
7/17/201540.1840.1839.4339.71140,804
7/16/201540.4840.6839.9840.23188,948
7/15/201540.5040.8339.7740.12229,065
7/14/201539.0740.8638.7040.69654,036
7/13/201540.8740.9437.7638.88871,479
7/10/201542.6643.3242.6342.77116,049
7/9/201542.9643.2442.3242.53292,205
7/8/201542.3843.2242.1542.42201,220
7/7/201543.3043.3042.2542.79143,772
7/6/201543.1843.5442.8543.20237,351
7/2/201544.0344.2243.3843.59153,192
7/1/201544.1644.5443.6743.81120,106
6/30/201544.2544.8543.6143.88227,965
6/29/201544.9845.0543.7143.78196,898
6/26/201545.0845.3244.6645.30501,653
6/25/201544.9645.3344.4944.97168,560
6/24/201545.5645.8744.5844.65204,743
6/23/201545.7745.9145.6445.83113,103
6/22/201546.1146.4445.7845.84106,693
6/19/201545.3346.0945.0345.91188,007
6/18/201545.1945.4344.9245.19164,433
6/17/201545.4945.8345.2545.2880,117
6/16/201545.0345.8844.9345.38199,265
6/15/201545.4345.6144.4545.02132,772
6/12/201545.4645.7645.1345.6683,634
6/11/201545.8246.0545.2945.53187,558
6/10/201545.6646.2645.3945.85197,311
6/9/201545.5445.6745.0245.3897,686
6/8/201545.7545.9345.4745.6387,459
6/5/201545.3145.9244.7845.8885,693
6/4/201545.8146.0745.2245.51107,174
6/3/201545.9046.3845.7746.14272,396
6/2/201545.4246.1345.3145.7587,488
6/1/201545.7246.1844.9845.67130,091
5/29/201545.6845.9545.1145.4886,640
5/28/201545.2745.9245.2745.76141,455
5/27/201545.0545.4444.7845.41113,763
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
  • 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!