PLCM

Polycom, Inc. Historical Stock Prices

$12.735
*  
0.29
2.23%
Get PLCM Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading PLCM now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  12.98  13.005  12.73  12.735 1,572,601
09/19/2014 13.29 13.445 13.025 13.025 1,630,703
09/18/2014 13.2 13.385 13.2 13.265 1,244,619
09/17/2014 13.38 13.43 13.1384 13.19 1,711,928
09/16/2014 13.2 13.42 13.16 13.395 1,065,133
09/15/2014 13.41 13.42 13.22 13.23 636,386
09/12/2014 13.5 13.6 13.37 13.4 1,061,538
09/11/2014 13.47 13.6 13.44 13.58 2,122,889
09/10/2014 13.32 13.52 13.32 13.52 975,188
09/09/2014 13.48 13.49 13.29 13.31 1,009,886
09/08/2014 13.51 13.57 13.445 13.49 1,369,514
09/05/2014 13.46 13.63 13.41 13.525 1,240,241
09/04/2014 13.52 13.67 13.37 13.49 1,581,552
09/03/2014 13.34 13.565 13.34 13.475 1,656,659
09/02/2014 13.25 13.375 13.2 13.33 1,271,500
08/29/2014 13.05 13.25 13.02 13.25 690,208
08/28/2014 13.03 13.055 12.93 12.995 1,060,486
08/27/2014 13.19 13.25 13.075 13.11 488,135
08/26/2014 13.14 13.2 13.11 13.16 857,726
08/25/2014 13.16 13.235 13.02 13.115 975,225
08/22/2014 13.1 13.18 13.01 13.095 1,143,354
08/21/2014 12.75 13.19 12.75 13.14 1,702,337
08/20/2014 12.82 12.88 12.62 12.78 952,626
08/19/2014 12.84 12.95 12.68 12.86 684,636
08/18/2014 12.68 12.83 12.6 12.79 1,093,133
08/15/2014 12.76 12.79 12.51 12.6 759,584
08/14/2014 12.73 12.75 12.61 12.685 669,641
08/13/2014 12.75 12.815 12.67 12.72 661,487
08/12/2014 12.87 12.99 12.68 12.72 1,274,126
08/11/2014 13.16 13.17 12.8435 12.89 1,389,019
08/08/2014 12.98 13.24 12.98 13.15 1,886,193
08/07/2014 13.01 13.17 12.945 13.01 1,624,688
08/06/2014 12.74 13.1 12.5564 12.99 1,413,457
08/05/2014 12.76 12.94 12.68 12.82 1,228,430
08/04/2014 12.46 12.79 12.4 12.78 1,647,388
08/01/2014 12.67 12.86 12.41 12.45 3,376,948
07/31/2014 13.32 13.36 12.81 12.82 1,706,781
07/30/2014 13.23 13.43 13.21 13.4 1,267,881
07/29/2014 13.22 13.28 13.07 13.16 1,865,052
07/28/2014 13.4 13.46 13.17 13.21 1,652,029
07/25/2014 13.47 13.48 13.27 13.39 1,774,259
07/24/2014 12.58 13.83 12.53 13.57 4,977,387
07/23/2014 12.95 13 12.68 12.78 1,764,558
07/22/2014 12.9 13.03 12.845 12.93 979,592
07/21/2014 12.72 12.89 12.7 12.81 746,294
07/18/2014 12.53 12.77 12.51 12.77 2,166,581
07/17/2014 12.66 12.72 12.51 12.56 1,798,492
07/16/2014 12.67 12.72 12.52 12.65 1,557,977
07/15/2014 12.7 12.73 12.545 12.62 2,050,722
07/14/2014 12.85 12.87 12.67 12.69 1,416,540
07/11/2014 12.65 12.88 12.64 12.82 1,233,878
07/10/2014 12.71 12.77 12.59 12.68 1,488,999
07/09/2014 12.91 13.06 12.865 12.91 1,627,047
07/08/2014 12.88 12.96 12.67 12.9 2,144,797
07/07/2014 12.86 13.02 12.795 12.9 1,652,545
07/03/2014 12.91 12.99 12.875 12.91 425,035
07/02/2014 12.72 12.93 12.71 12.86 1,462,630
07/01/2014 12.57 12.84 12.54 12.74 2,299,632
06/30/2014 12.47 12.53 12.35 12.53 1,803,964
06/27/2014 12.28 12.65 12.25 12.46 17,762,530
06/26/2014 12.31 12.39 12.17 12.36 1,022,578
06/25/2014 12.11 12.365 12.05 12.33 1,486,381
06/24/2014 12.06 12.25 12.045 12.12 1,465,974
06/23/2014 12.09 12.18 12.04 12.09 1,317,048
06/20/2014 12.18 12.29 12.03 12.09 2,636,068
06/19/2014 12.35 12.39 11.95 12.12 2,993,085
06/18/2014 12.7 12.73 12.3 12.31 2,165,897
06/17/2014 12.83 12.85 12.68 12.69 2,177,816
06/16/2014 13.03 13.1025 12.76 12.79 1,518,756
06/13/2014 13.03 13.06 12.79 13.06 1,301,141
06/12/2014 13.1 13.24 12.95 13.03 1,199,206
06/11/2014 12.81 13.18 12.76 13.145 1,366,653
06/10/2014 12.87 12.89 12.68 12.83 1,063,651
06/09/2014 12.93 12.97 12.82 12.87 687,848
06/06/2014 12.98 13.04 12.92 12.95 516,426
06/05/2014 12.8 13.02 12.77 12.95 765,600
06/04/2014 12.7 12.94 12.63 12.79 982,616
06/03/2014 12.57 12.81 12.57 12.74 859,214
06/02/2014 12.78 12.8 12.56 12.64 890,333
05/30/2014 12.9 12.91 12.75 12.75 1,111,847
05/29/2014 12.84 12.965 12.78 12.925 670,019
05/28/2014 12.84 12.87 12.725 12.84 659,706
05/27/2014 12.82 12.98 12.78 12.84 892,326
05/23/2014 12.56 12.78 12.485 12.76 1,030,590
05/22/2014 12.35 12.67 12.35 12.56 1,225,836
05/21/2014 12.22 12.46 12.2 12.35 1,325,988
05/20/2014 12.27 12.3 12.12 12.22 827,703
05/19/2014 12.13 12.405 12.1 12.25 951,516
05/16/2014 12.13 12.19 11.99 12.15 471,489
05/15/2014 12.13 12.18 11.92 12.11 1,712,465
05/14/2014 12.27 12.315 12.1 12.12 1,004,029
05/13/2014 12.34 12.42 12.26 12.29 861,980
05/12/2014 12.18 12.38 12.18 12.32 1,300,694
05/09/2014 12.08 12.15 11.9 12.12 1,514,512
05/08/2014 12.12 12.38 12.055 12.11 1,642,529
05/07/2014 12.24 12.27 12.02 12.16 1,942,241
05/06/2014 12.26 12.395 12.17 12.24 1,091,003
05/05/2014 12.26 12.35 12.14 12.24 1,158,378
05/02/2014 12.35 12.4624 12.3 12.34 1,113,596
05/01/2014 12.32 12.43 12.145 12.33 1,688,657
04/30/2014 12.42 12.48 12.25 12.3 2,592,478
04/29/2014 12.28 12.44 12.24 12.42 2,405,748
04/28/2014 12.34 12.4 12 12.27 2,619,692
04/25/2014 12.32 12.4 12.18 12.32 2,156,745
04/24/2014 13.29 13.35 12.05 12.36 7,072,211
04/23/2014 13.23 13.3 13.12 13.17 1,149,826
04/22/2014 13.08 13.28 13.0035 13.225 1,536,143
04/21/2014 13.02 13.32 13.02 13.05 1,498,308
04/17/2014 12.82 13.19 12.8074 13.04 2,054,794
04/16/2014 12.94 13.015 12.74 12.81 2,174,923
04/15/2014 13.03 13.17 12.67 12.88 2,207,335
04/14/2014 13.19 13.27 12.92 12.99 1,305,542
04/11/2014 13.05 13.36 13.05 13.13 1,132,110
04/10/2014 13.31 13.38 13.03 13.14 1,629,655
04/09/2014 13.24 13.485 13.21 13.3 1,935,119
04/08/2014 13.17 13.3225 13.09 13.18 2,365,962
04/07/2014 13.62 13.7 13.16 13.18 2,481,376
04/04/2014 14 14.0151 13.59 13.66 1,396,956
04/03/2014 14 14.059 13.83 13.91 1,525,709
04/02/2014 13.8 13.92 13.74 13.78 1,466,653
04/01/2014 13.77 13.88 13.645 13.81 1,424,178
03/31/2014 13.48 13.835 13.46 13.72 2,431,915
03/28/2014 13.27 13.58 13.2 13.44 1,568,006
03/27/2014 13.45 13.555 13.22 13.25 1,604,140
03/26/2014 13.31 13.51 13.245 13.42 2,838,641
03/25/2014 13.07 13.39 13.07 13.28 1,761,422
03/24/2014 13.01 13.15 12.72 13.04 2,035,429
03/21/2014 13.16 13.19 12.9 12.97 3,679,544
03/20/2014 12.99 13.25 12.95 13.16 1,518,172
03/19/2014 13.1 13.1699 12.905 13 1,208,920
03/18/2014 12.96 13.13 12.9 13.04 1,304,718
03/17/2014 13.02 13.16 12.88 12.93 1,357,918
03/14/2014 13.2 13.33 12.845 13 1,869,327
03/13/2014 13.43 13.62 13.205 13.21 1,642,958
03/12/2014 13.39 13.565 13.33 13.48 1,625,121
03/11/2014 13.5 13.51 13.3 13.39 1,652,072
03/10/2014 13.47 13.58 13.43 13.49 1,698,648
03/07/2014 13.66 13.74 13.348 13.53 3,190,342
03/06/2014 12.99 13.2 12.88 13.13 1,522,014
03/05/2014 13.06 13.28 13 13.04 1,537,955
03/04/2014 13.22 13.305 12.99 13.04 2,580,344
03/03/2014 13.15 13.37 13.115 13.13 1,900,191
02/28/2014 13.148 13.46 13.12 13.36 4,636,495
02/27/2014 12.93 13.23 12.87 13.22 2,242,166
02/26/2014 12.81 13.02 12.71 12.97 2,444,112
02/25/2014 12.98 13.16 12.75 12.83 2,810,371
02/24/2014 13.19 13.23 12.99 13 1,226,751
02/21/2014 13.17 13.22 13.11 13.15 1,327,371
02/20/2014 13.03 13.165 13.03 13.13 1,601,733
02/19/2014 13.01 13.09 12.97 13.06 1,540,838
02/18/2014 12.94 13.06 12.89 13.05 1,408,223
02/14/2014 12.86 12.93 12.76 12.9 1,120,158
02/13/2014 12.65 12.98 12.56 12.87 1,991,189
02/12/2014 12.63 12.835 12.63 12.7 1,659,438
02/11/2014 12.43 12.8 12.4 12.65 2,523,693
02/10/2014 12.4 12.47 12.36 12.44 1,089,062
02/07/2014 12.08 12.4 11.97 12.37 3,649,336
02/06/2014 11.69 12.14 11.65 12.05 3,375,842
02/05/2014 11.59 11.79 11.5 11.68 1,507,646
02/04/2014 11.81 11.85 11.61 11.62 2,355,378
02/03/2014 11.54 11.8 11.35 11.72 6,164,499
01/31/2014 12.11 12.15 11.89 11.93 2,275,338
01/30/2014 12.17 12.23 12.07 12.16 1,745,324
01/29/2014 12.11 12.35 12.04 12.14 2,011,393
01/28/2014 11.9 12.24 11.89 12.17 2,274,281
01/27/2014 11.81 11.91 11.74 11.9 1,860,445
01/24/2014 11.8 11.88 11.59 11.86 5,398,067
01/23/2014 12.25 12.25 11.79 11.8 12,706,070
01/22/2014 11.89 11.99 11.71 11.77 3,063,406
01/21/2014 11.75 11.945 11.63 11.88 4,547,581
01/17/2014 11.74 11.8 11.66 11.72 4,220,778
01/16/2014 11.97 12.055 11.63 11.73 4,511,184
01/15/2014 11.88 12.11 11.88 11.97 1,648,571
01/14/2014 11.82 11.99 11.75 11.86 1,825,061
01/13/2014 11.6 11.86 11.6 11.77 1,297,439
01/10/2014 11.68 11.69 11.5583 11.61 1,761,574
01/09/2014 11.72 11.78 11.585 11.64 1,307,101
01/08/2014 11.64 11.79 11.51 11.65 1,880,838
01/07/2014 11.45 11.63 11.375 11.61 1,199,983
01/06/2014 11.59 11.7 11.4 11.44 1,470,861
01/03/2014 11.14 11.58 11.14 11.56 2,019,840
01/02/2014 11.19 11.22 11.08 11.16 883,414
12/31/2013 11.28 11.29 11.11 11.23 889,369
12/30/2013 11.07 11.3 11.07 11.24 2,168,160
12/27/2013 10.99 11.13 10.88 11.09 1,380,760
12/26/2013 11.01 11.08 10.96 10.99 1,013,215
12/24/2013 11.02 11.09 10.92 11.01 453,761
12/23/2013 10.93 11.125 10.88 11.01 1,206,733
12/20/2013 10.81 10.92 10.69 10.91 1,804,100
12/19/2013 10.81 10.9425 10.69 10.81 1,104,870
12/18/2013 10.9 10.94 10.75 10.82 1,302,013
12/17/2013 10.77 11 10.662 10.93 1,080,647
12/16/2013 10.63 10.82 10.5908 10.78 1,474,352
12/13/2013 10.46 10.58 10.33 10.57 2,593,976
12/12/2013 10.46 10.52 10.38 10.39 2,039,644
12/11/2013 10.35 10.54 10.35 10.46 2,616,283
12/10/2013 10.63 10.65 10.34 10.38 3,365,426
12/09/2013 10.81 10.99 10.615 10.67 1,364,639
12/06/2013 10.95 11.078 10.74 10.82 2,012,596
12/05/2013 10.94 11.09 10.85 10.89 2,619,696
12/04/2013 10.64 10.88 10.62 10.8 2,184,381
12/03/2013 10.55 10.63 10.49 10.58 1,908,448
12/02/2013 10.74 10.8 10.57 10.63 1,516,016
11/29/2013 10.73 10.79 10.625 10.75 713,302
11/27/2013 10.7 10.74 10.59 10.7 1,558,642
11/26/2013 10.73 10.79 10.68 10.71 1,184,019
11/25/2013 10.8 10.83 10.59 10.75 1,488,427
11/22/2013 10.98 10.98 10.79 10.8 1,489,695
11/21/2013 10.77 11.01 10.76 10.98 2,019,521
11/20/2013 10.68 10.85 10.67 10.76 969,099
11/19/2013 10.75 10.83 10.5788 10.68 1,498,177
11/18/2013 10.85 10.91 10.73 10.79 1,333,616
11/15/2013 10.74 10.89 10.72 10.86 1,662,139
11/14/2013 10.71 10.77 10.57 10.72 2,014,584
11/13/2013 10.75 10.84 10.69 10.741 2,377,626
11/12/2013 10.7 10.845 10.49 10.76 2,140,636
11/11/2013 10.69 10.8 10.56 10.75 1,316,011
11/08/2013 10.72 10.815 10.62 10.74 2,290,613
11/07/2013 10.85 10.89 10.68 10.69 7,990,768
11/06/2013 10.74 10.88 10.69 10.85 3,153,577
11/05/2013 10.81 10.94 10.67 10.69 2,945,502
11/04/2013 10.91 11.08 10.82 10.91 4,037,211
11/01/2013 10.4 10.995 10.4 10.94 6,528,535
10/31/2013 10.58 10.65 10.35 10.4 18,429,560
10/30/2013 10.56 10.65 10.29 10.39 13,602,100
10/29/2013 10.54 10.79 10.48 10.57 17,618,510
10/28/2013 10.66 10.68 10.49 10.52 13,201,540
10/25/2013 10.9 10.94 10.61 10.625 7,693,223
10/24/2013 10.72 11.25 10.72 10.9 6,217,198
10/23/2013 10.8 10.915 10.7 10.72 4,260,649
10/22/2013 10.94 11.02 10.82 10.85 1,405,052
10/21/2013 10.8 10.93 10.8 10.91 1,455,671
10/18/2013 10.79 10.91 10.73 10.77 2,498,192
10/17/2013 10.75 10.83 10.705 10.78 3,174,077
10/16/2013 10.7 10.78 10.54 10.77 6,984,526
10/15/2013 10.9 10.94 10.76 10.77 2,321,793
10/14/2013 10.83 10.965 10.75 10.95 1,267,494
10/11/2013 10.84 10.94 10.82 10.9 1,476,770
10/10/2013 10.76 10.9 10.7 10.835 2,591,006
10/09/2013 10.78 10.84 10.56 10.655 2,946,605
10/08/2013 10.9 10.91 10.7 10.8 2,126,319
10/07/2013 10.87 10.96 10.78 10.93 1,542,166
10/04/2013 10.91 11.01 10.88 10.95 1,340,339
10/03/2013 10.87 10.97 10.75 10.92 1,660,857
10/02/2013 10.81 10.95 10.79 10.92 969,699
10/01/2013 10.91 11.05 10.84 10.891 2,530,106
09/30/2013 10.58 11.02 10.56 10.92 2,542,965
09/27/2013 10.75 10.89 10.61 10.64 2,069,810
09/26/2013 10.8 10.9 10.76 10.81 1,126,560
09/25/2013 10.88 10.96 10.76 10.8 2,043,719
09/24/2013 10.87 11 10.8 10.85 1,478,703
09/23/2013 10.83 10.965 10.8 10.87 3,137,713
09/20/2013 10.99 11.03 10.81 10.825 4,289,922
09/19/2013 10.85 10.96 10.83 10.95 3,049,229
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?