$45.86 +0.22 (%) Plexus Corp - NASDAQ

Jul. 29, 2016 | 12:00 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
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
7/19/201645.8046.1645.7045.82122,445
7/18/201646.0046.3545.7545.9187,230
7/15/201645.9245.9745.3445.91113,530
7/14/201645.7345.9045.3445.4783,917
7/13/201645.3045.5044.9845.33195,204
7/12/201644.5445.3244.5445.02146,235
7/11/201644.0544.2543.8044.21125,481
7/8/201642.5943.9442.5943.92152,876
7/7/201642.3042.7042.0642.2771,143
7/6/201641.9642.3241.5542.11106,554
7/5/201642.7643.6041.9542.32118,358
7/1/201643.1043.7242.7342.9092,012
6/30/201642.4343.2142.0043.20149,261
6/29/201642.3142.5441.8942.3380,182
6/28/201641.8742.3741.5841.63137,486
6/27/201642.2942.2941.1341.36184,992
6/24/201643.0343.9242.5242.61547,133
6/23/201644.9945.2444.5345.04219,509
6/22/201644.7745.0944.4444.49132,586
6/21/201644.7444.8044.1844.56111,740
6/20/201644.3944.9644.3944.50162,817
6/17/201644.9644.9643.7143.99264,738
6/16/201644.1344.8843.7044.81137,821
6/15/201644.7544.7544.1044.1591,040
6/14/201643.5044.6343.3644.46227,878
6/13/201644.6644.8043.2343.45389,934
6/10/201644.7245.4544.3544.57146,132
6/9/201644.8044.9543.6944.93311,495
6/8/201644.3444.7143.7244.54201,734
6/7/201644.9044.9044.1044.17202,634
6/6/201644.0444.8343.0944.66313,592
6/3/201644.0744.1243.1743.94126,872
6/2/201643.8044.1843.7744.18110,417
6/1/201643.7344.1242.4943.91165,592
5/31/201644.0344.0843.5943.92176,530
5/27/201643.4744.1043.4744.03114,824
5/26/201642.9543.7542.9543.52116,207
5/25/201643.2943.4142.8343.00126,901
5/24/201642.4843.2041.6343.12236,061
5/23/201642.2142.4842.1442.30164,439
5/20/201642.0042.3641.8442.26160,159
5/19/201641.9142.5941.4141.7693,914
5/18/201641.6342.8041.6342.07113,328
5/17/201642.6542.7541.5141.79217,914
5/16/201642.3142.9942.3142.72129,741
5/13/201642.4642.8241.7542.34210,188
5/12/201642.7343.0342.0342.43139,038
5/11/201642.7943.1942.6542.68128,663
5/10/201642.5043.0042.4442.92215,367
5/9/201642.2642.7841.7142.34176,778
5/6/201641.1742.5041.1742.50191,603
5/5/201642.3842.4641.1641.18194,169
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center