$35.00 +0.38 (%) Plexus Corp - NASDAQ

Feb. 12, 2016 | 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
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
12/9/201536.4236.5035.3635.48172,557
12/8/201536.6736.8736.2936.4975,430
12/7/201537.3837.5036.8636.96108,442
12/4/201537.3737.6537.2237.5194,159
12/3/201537.7838.0337.2637.40144,967
12/2/201537.6937.9137.4237.63108,777
12/1/201537.3138.5636.9737.78168,457
11/30/201538.0038.0037.1037.20239,103
11/27/201537.3438.1737.3437.9673,929
11/25/201537.0837.4737.0537.3491,237
11/24/201536.9537.2736.6237.10163,915
11/23/201537.0737.3336.6237.07206,913
11/20/201537.1937.5036.6837.22159,407
11/19/201536.5236.9436.3736.94155,425
11/18/201535.9136.4935.5336.41244,405
11/17/201536.5636.8236.1036.11127,494
11/16/201535.6636.4735.6636.46160,363
11/13/201536.4636.9435.7235.77206,544
11/12/201536.8836.9836.3036.79257,169
11/11/201536.7937.4736.6337.17320,310
11/10/201536.4736.8036.2836.65127,401
11/9/201537.1037.3536.4336.58167,563
11/6/201536.9837.3336.5237.17205,520
11/5/201536.2837.1636.2836.92299,644
11/4/201536.1836.4235.3535.87180,669
11/3/201535.4836.3634.9236.15419,617
11/2/201534.5935.3734.1735.34263,821
10/30/201532.9034.7232.2334.62477,182
10/29/201536.4436.5232.3732.97870,658
10/28/201537.8039.3437.8039.28253,435
10/27/201538.3538.8537.6437.65308,280
10/26/201539.1139.3238.0638.19268,540
10/23/201539.0440.2637.3039.29281,800
10/22/201539.9240.8539.7939.84282,742
10/21/201540.9640.9639.7539.76121,391
10/20/201540.9241.1439.3640.8696,247
10/19/201540.8841.1540.5040.7090,332
10/16/201541.3341.5640.0641.0878,948
10/15/201540.8441.2640.2641.22135,931
10/14/201540.8841.6240.5040.69153,802
10/13/201540.9741.6040.8440.9385,960
10/12/201540.4541.1140.4041.10161,962
10/9/201540.8241.1940.0540.17172,725
10/8/201540.1040.8240.0640.74153,971
10/7/201540.0540.8140.0240.21187,860
10/6/201539.5540.4339.3339.89226,266
10/5/201538.3839.6238.1239.55130,303
10/2/201537.6638.0937.2838.00155,831
10/1/201538.5238.8737.5737.97259,878
9/30/201537.6038.7637.3338.58279,735
9/29/201536.8137.6436.8137.27178,981
9/28/201537.1637.4736.8836.92182,309
9/25/201536.4237.6336.2037.35280,360
9/24/201535.8536.0535.4135.98182,233
9/23/201536.7336.7335.9536.10139,517
9/22/201537.5037.5536.5236.66131,643
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center