$43.76 +0.71 (%) Plexus Corp - NASDAQ

May. 1, 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
5/1/201543.0743.9643.0743.76139,475
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center