$42.16 0.00 (%) Plexus Corp - NASDAQ

May. 4, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLXS historical data

Date Open High Low Close Volume
5/4/201642.5042.8742.1542.16218,698
5/3/201642.4142.9442.2142.83303,633
5/2/201641.7442.7041.5042.68374,830
4/29/201641.4342.2440.7141.76160,398
4/28/201641.9141.9641.2841.44157,808
4/27/201642.2042.3141.7742.26156,906
4/26/201642.0042.3241.7942.28211,742
4/25/201641.9742.0141.6741.95206,830
4/22/201642.0642.5941.7342.04404,220
4/21/201640.0042.7040.0041.82570,883
4/20/201638.7738.8238.3438.58210,722
4/19/201639.4339.5038.6338.85141,683
4/18/201638.8739.4438.8739.28123,053
4/15/201638.9239.9638.7139.00132,206
4/14/201639.7439.7439.0439.13145,353
4/13/201638.8739.7938.8739.77212,814
4/12/201638.4738.9338.2238.60137,259
4/11/201638.6639.3738.3838.5076,549
4/8/201638.4539.0138.1538.3482,810
4/7/201638.4838.4837.7938.08137,207
4/6/201638.5038.7938.0838.6899,041
4/5/201638.4138.7737.7338.44117,970
4/4/201639.4839.4838.3638.62116,254
4/1/201639.1939.5038.5739.4599,552
3/31/201639.2039.6239.1639.52153,609
3/30/201639.4039.4338.8939.2586,013
3/29/201638.0839.0837.7339.06126,429
3/28/201638.3938.7138.0438.2380,704
3/24/201637.8938.2637.7038.24100,101
3/23/201638.5038.5137.7538.08161,198
3/22/201638.5639.0938.3938.59111,371
3/21/201638.4039.0738.4038.81119,644
3/18/201638.2738.7837.6138.57182,741
3/17/201637.3038.2036.8938.06117,632
3/16/201636.7937.5336.7937.3977,616
3/15/201637.3937.7636.7736.8765,282
3/14/201637.8837.9837.4837.5760,201
3/11/201637.6338.0237.4738.00122,315
3/10/201637.6037.9536.6037.26130,056
3/9/201637.4337.6537.2437.4372,768
3/8/201637.8437.9237.1637.26101,863
3/7/201637.6538.0937.5138.09130,115
3/4/201637.0037.8736.8837.83190,356
3/3/201636.5937.2836.5937.00153,019
3/2/201636.7737.1036.4236.61130,248
3/1/201636.6736.9836.5136.90147,428
2/29/201636.4436.9536.1336.39209,884
2/26/201636.6236.8636.2936.4384,667
2/25/201636.3936.4035.4936.40118,208
2/24/201635.3236.3335.2436.24121,298
2/23/201635.9136.0635.5835.70173,164
2/22/201636.7937.2035.9435.95133,246
2/19/201636.3536.8936.1436.50113,818
2/18/201636.3737.1636.3736.55139,946
2/17/201636.1036.6935.9336.34176,567
2/16/201635.4736.1035.2735.89186,263
2/12/201634.9235.0534.3635.00121,686
2/11/201634.3334.7834.0834.62116,015
2/10/201634.8235.7134.7934.80154,996
2/9/201633.4734.9133.4734.47144,328
2/8/201633.1833.8432.9433.7697,752
2/5/201634.3334.5833.4833.57117,608
2/4/201634.1534.8333.8834.4593,667
2/3/201634.2134.6033.3034.2191,675
2/2/201634.1934.2433.6233.87115,608
2/1/201634.5334.9334.2934.7594,935
1/29/201634.3035.0734.3034.95319,133
1/28/201634.5434.9933.9234.18135,317
1/27/201634.4935.0433.8434.05187,353
1/26/201634.1134.8734.1134.75144,247
1/25/201634.3734.8433.6033.67195,734
1/22/201633.9434.8433.8834.46226,265
1/21/201633.2937.2532.0933.38896,617
1/20/201629.1329.9628.7229.63308,756
1/19/201630.1030.2529.0229.48261,204
1/15/201630.0130.6229.4229.91194,267
1/14/201631.0731.3630.4930.94217,773
1/13/201631.9032.3030.6930.88181,205
1/12/201632.3132.4331.1231.85176,281
1/11/201632.0832.1931.4332.03232,746
1/8/201632.5733.0031.8431.91218,447
1/7/201632.8433.8932.4432.70138,341
1/6/201633.6233.9733.3833.50141,359
1/5/201634.2434.3633.6734.22133,241
1/4/201634.4834.6933.7534.22126,414
12/31/201535.4635.6434.9134.92108,743
12/30/201535.8235.9235.4135.4646,495
12/29/201535.8936.0135.2535.9275,389
12/28/201535.9435.9435.1935.67101,988
12/24/201535.9136.2735.9136.0533,180
12/23/201535.2635.9935.2335.9592,384
12/22/201535.3135.3134.5035.08267,252
12/21/201535.1735.6834.8835.2298,573
12/18/201535.0635.2334.6134.99302,501
12/17/201535.5635.8135.1135.2693,898
12/16/201535.5235.9635.1635.57108,574
12/15/201534.9235.4534.7235.32165,869
12/14/201534.9035.2634.4834.66146,605
12/11/201534.8635.4034.7534.94142,277
12/10/201535.5635.7835.3035.5093,265
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center