$40.92 0.00 (%) Plexus Corp - NASDAQ

Mar. 2, 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
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
12/30/201441.7542.1341.3341.71120,856
12/29/201442.7543.1941.7341.80151,317
12/26/201442.2342.8742.0742.79130,660
12/24/201442.0242.2341.9342.1871,647
12/23/201441.8342.3441.4741.89130,123
12/22/201441.3741.8741.0641.64109,756
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center