$46.59 +0.39 (%) Plexus Corp - NASDAQ

Sep. 27, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center