$53.41 +0.85 (%) Plexus Corp - NASDAQ

Dec. 8, 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
12/8/201652.7953.6952.6853.41139,566
12/7/201651.7752.6951.1252.56101,867
12/6/201651.6251.8751.0851.76127,808
12/5/201651.2851.6550.7951.36179,812
12/2/201650.8151.1550.2250.99180,255
12/1/201651.1951.6350.3750.73125,296
11/30/201651.0251.4850.8151.10144,700
11/29/201651.1151.2750.5750.70158,577
11/28/201651.2551.7550.8550.93209,521
11/25/201651.4251.6551.1051.3965,627
11/23/201651.1051.5050.8651.28109,006
11/22/201650.7451.3450.6351.29144,664
11/21/201650.8851.0550.1950.65145,933
11/18/201650.7051.1149.9050.85181,963
11/17/201650.0550.7849.9250.64109,621
11/16/201649.4050.3549.3750.33119,128
11/15/201649.9950.2349.2849.49162,580
11/14/201649.9250.9049.7049.93163,529
11/11/201648.3749.7847.5549.62332,164
11/10/201648.4448.9047.9048.44331,890
11/9/201646.0648.0345.2147.99205,940
11/8/201646.6646.9746.4246.62113,658
11/7/201646.3446.9045.9346.82221,929
11/4/201645.7446.0745.4645.5893,348
11/3/201645.6746.0045.3045.68120,706
11/2/201645.5645.9545.3445.68149,663
11/1/201645.7345.9445.3245.54136,190
10/31/201645.4145.8345.0645.81260,293
10/28/201645.4046.0145.2645.33142,524
10/27/201644.6445.9244.4345.39341,967
10/26/201644.5946.0044.3545.23260,186
10/25/201645.8345.9244.5044.79146,931
10/24/201645.8946.4945.5445.94132,039
10/21/201645.1945.7244.7945.4687,986
10/20/201645.6045.7645.1545.4998,854
10/19/201645.6046.2845.4145.76150,973
10/18/201646.0646.1145.5345.5893,616
10/17/201645.5045.9345.3345.6867,939
10/14/201645.7045.8845.0245.5097,848
10/13/201645.8745.9845.3045.46104,054
10/12/201646.4946.5545.8546.19109,788
10/11/201647.4147.4246.2046.4584,473
10/10/201646.8047.5746.8047.4893,509
10/7/201647.3047.3046.4946.8278,147
10/6/201646.9847.5446.5447.23141,506
10/5/201646.9847.5746.7147.1260,678
10/4/201646.8247.3846.5546.6974,157
10/3/201646.7247.1646.4546.76138,274
9/30/201646.4547.3246.3246.78116,967
9/29/201646.4546.6346.1046.13112,775
9/28/201646.8146.9045.8946.48117,593
9/27/201646.2546.6246.0746.59139,863
9/26/201646.8747.1546.1746.20130,889
9/23/201647.7247.9446.9147.18127,345
9/22/201646.8747.7246.3447.72209,843
9/21/201646.2946.8046.2046.68281,763
9/20/201647.0047.3446.0246.04149,134
9/19/201646.3047.2245.8646.90118,737
9/16/201646.5746.5745.7046.16181,984
9/15/201645.6246.5445.4646.48152,367
9/14/201645.3945.7645.0545.6265,484
9/13/201645.7245.9645.1645.40118,184
9/12/201644.9545.9444.8445.9386,243
9/9/201646.2446.8445.0145.03131,659
9/8/201647.0847.0846.4746.5482,178
9/7/201646.7647.1646.6047.1196,639
9/6/201646.9647.0846.4146.71102,325
9/2/201646.5446.8546.3246.8561,393
9/1/201646.2546.4445.8146.4497,668
8/31/201646.4146.4546.0146.1587,137
8/30/201646.4646.7646.2446.5093,131
8/29/201646.5246.7946.3346.5558,839
8/26/201646.9047.0246.3146.4093,064
8/25/201646.6646.8846.3046.78157,872
8/24/201646.6946.8646.3746.79152,951
8/23/201646.6847.2646.6146.6398,376
8/22/201646.5946.7546.2946.51100,891
8/19/201646.4846.8146.4046.7695,605
8/18/201645.8446.5645.8446.52117,194
8/17/201645.8346.1145.6145.9180,708
8/16/201646.3546.3645.8045.8178,083
8/15/201646.4446.6446.3146.4069,343
8/12/201645.9646.2845.7446.2589,560
8/11/201646.1146.3445.5045.92103,417
8/10/201646.2846.2845.5146.00105,226
8/9/201646.2246.2645.7046.26120,955
8/8/201646.3346.4146.0446.22123,471
8/5/201645.8746.4245.5946.15109,748
8/4/201645.4145.6045.1445.50174,332
8/3/201645.1745.5544.9845.53184,928
8/2/201645.9546.0744.9945.03133,643
8/1/201645.9446.5745.5745.92160,972
7/29/201645.5545.9945.2545.94248,314
7/28/201645.7545.9345.5145.64103,008
7/27/201645.6345.9845.6245.93182,492
7/26/201645.5645.9544.9845.69196,884
7/25/201644.8745.9444.7645.63213,026
7/22/201644.1645.0043.5644.89503,834
7/21/201646.6746.8844.4944.82488,618
7/20/201646.0946.2845.6645.75188,784
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center