PLCM

Polycom, Inc. Historical Stock Prices

$13.56
*  
0.17
1.24%
Get PLCM Alerts
*Delayed - data as of Jan. 27, 2015 10:03 ET  -  Find a broker to begin trading PLCM now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    PLCM Real Time
 
 
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

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

Results for: 1 Year, From 26-JAN-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
10:03  13.55  13.68  13.51  13.56 140,941
01/26/2015 13.4 13.86 13.33 13.73 1,599,940
01/23/2015 12.69 13.76 12.62 13.405 5,932,093
01/22/2015 12.83 12.83 12.32 12.535 3,471,450
01/21/2015 12.64 12.85 12.61 12.75 526,488
01/20/2015 12.73 12.765 12.535 12.7 468,004
01/16/2015 12.46 12.71 12.3954 12.69 635,742
01/15/2015 12.92 12.93 12.46 12.51 722,102
01/14/2015 12.74 12.94 12.68 12.86 398,220
01/13/2015 13.03 13.255 12.73 12.86 737,708
01/12/2015 13.02 13.18 12.76 12.91 1,152,292
01/09/2015 13.15 13.185 12.97 13.04 320,824
01/08/2015 13.15 13.255 13.11 13.15 813,736
01/07/2015 13 13.01 12.84 13 1,570,576
01/06/2015 13.09 13.1 12.9 12.91 2,543,290
01/05/2015 13.29 13.35 13.01 13.075 1,045,275
01/02/2015 13.57 13.69 13.19 13.35 914,768
12/31/2014 13.75 13.79 13.49 13.5 772,583
12/30/2014 13.66 13.77 13.57 13.71 532,893
12/29/2014 13.81 13.87 13.69 13.7 418,232
12/26/2014 13.88 13.889 13.6777 13.81 347,175
12/24/2014 13.73 13.85 13.71 13.79 231,982
12/23/2014 13.87 13.95 13.75 13.75 416,860
12/22/2014 13.59 13.82 13.59 13.82 400,551
12/19/2014 13.53 13.68 13.48 13.59 1,390,990
12/18/2014 13.4 13.69 13.3 13.515 1,292,086
12/17/2014 12.94 13.25 12.87 13.24 695,450
12/16/2014 12.9 13.14 12.84 12.92 970,454
12/15/2014 13.01 13.135 12.93 12.95 754,562
12/12/2014 12.83 13.12 12.81 12.925 866,984
12/11/2014 13.06 13.37 13.0216 13.05 649,435
12/10/2014 13.3 13.32 12.93 12.98 947,628
12/09/2014 12.89 13.3599 12.83 13.33 698,312
12/08/2014 13.15 13.23 12.93 13.01 756,074
12/05/2014 13.05 13.345 13.03 13.21 633,819
12/04/2014 13.4 13.4 13.03 13.07 535,397
12/03/2014 13.12 13.47 13.117 13.4 1,129,300
12/02/2014 13.05 13.16 13.03 13.13 548,520
12/01/2014 13.13 13.2 12.98 13.05 1,083,789
11/28/2014 13.4 13.4 13.14 13.17 294,894
11/26/2014 13.22 13.37 13.15 13.37 697,582
11/25/2014 13.2 13.232 13.14 13.2 1,388,735
11/24/2014 13.21 13.26 13.05 13.16 1,594,376
11/21/2014 13.39 13.39 13.149 13.19 675,149
11/20/2014 13.05 13.28 12.98 13.265 780,811
11/19/2014 13.16 13.265 12.99 13.1 734,165
11/18/2014 13.22 13.3 12.99 13.2 1,190,168
11/17/2014 13.36 13.5 13.17 13.19 1,693,842
11/14/2014 13.13 13.48 13.13 13.375 1,291,517
11/13/2014 13.28 13.33 13.09 13.125 1,133,162
11/12/2014 13.07 13.36 13.05 13.29 937,534
11/11/2014 13.18 13.28 13.09 13.15 1,079,717
11/10/2014 13.13 13.25 12.99 13.2 1,862,241
11/07/2014 12.91 13.16 12.855 13.14 2,773,363
11/06/2014 12.78 12.99 12.74 12.9 1,669,929
11/05/2014 13.03 13.05 12.75 12.79 1,007,765
11/04/2014 12.99 13.08 12.86 12.98 936,558
11/03/2014 13.07 13.16 12.92 12.99 1,752,477
10/31/2014 12.91 13.155 12.83 13.08 1,582,008
10/30/2014 12.73 12.77 12.62 12.74 1,477,352
10/29/2014 12.84 12.99 12.68 12.77 1,872,868
10/28/2014 12.3 12.93 12.27 12.9 1,994,534
10/27/2014 12.32 12.39 12.14 12.27 1,648,893
10/24/2014 12.44 12.54 12.3313 12.39 1,614,940
10/23/2014 12.25 12.54 11.7922 12.46 3,352,950
10/22/2014 11.65 11.73 11.39 11.42 1,636,487
10/21/2014 11.47 11.71 11.44 11.66 976,374
10/20/2014 11.16 11.395 11.06 11.385 1,237,846
10/17/2014 11.16 11.33 10.96 11.165 2,715,538
10/16/2014 10.6 11.08 10.5611 11 3,844,493
10/15/2014 10.33 10.91 10.33 10.775 4,317,803
10/14/2014 10.73 10.96 10.46 10.5 5,123,969
10/13/2014 10.88 11.03 10.585 10.62 2,616,036
10/10/2014 11.72 11.81 10.83 10.88 4,743,291
10/09/2014 11.93 11.98 11.6 11.8 2,949,089
10/08/2014 11.85 12.07 11.68 11.97 1,984,083
10/07/2014 12.11 12.19 11.83 11.84 1,478,456
10/06/2014 12.35 12.36 12.15 12.15 1,143,034
10/03/2014 12.58 12.62 12.29 12.3 744,143
10/02/2014 12.35 12.59 12.29 12.48 1,506,975
10/01/2014 12.27 12.48 12.22 12.335 2,313,110
09/30/2014 12.45 12.45 12.225 12.285 1,694,434
09/29/2014 12.25 12.52 12.24 12.47 1,005,581
09/26/2014 12.38 12.51 12.15 12.36 2,803,692
09/25/2014 12.74 12.74 12.37 12.38 1,738,131
09/24/2014 12.59 12.79 12.56 12.73 1,250,866
09/23/2014 12.71 12.86 12.57 12.59 1,390,594
09/22/2014 12.98 13.005 12.73 12.735 1,573,201
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
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?