PLCM

Polycom, Inc. Historical Stock Prices

$13.09
*  
0.24
1.8%
Get PLCM Alerts
*Delayed - data as of May 26, 2015  -  Find a broker to begin trading PLCM now
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
View:    PLCM Pre-Market
 
 
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-MAY-2014 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.32  13.33  13.04  13.09 648,765
05/26/2015 13.32 13.33 13.04 13.09 653,081
05/22/2015 13.38 13.43 13.31 13.33 522,226
05/21/2015 13.49 13.52 13.32 13.39 1,224,532
05/20/2015 13.6 13.645 13.45 13.49 975,968
05/19/2015 13.73 13.78 13.51 13.57 624,251
05/18/2015 13.48 13.78 13.45 13.73 883,704
05/15/2015 13.49 13.53 13.41 13.47 538,841
05/14/2015 13.36 13.54 13.29 13.54 740,645
05/13/2015 13.6 13.61 13.21 13.33 1,597,634
05/12/2015 13.6 13.7 13.46 13.58 1,282,195
05/11/2015 13.47 13.73 13.33 13.71 1,454,481
05/08/2015 13.35 13.47 13.28 13.44 1,220,037
05/07/2015 13.19 13.35 13.14 13.27 1,717,714
05/06/2015 13.14 13.19 13.01 13.16 1,325,241
05/05/2015 13.07 13.17 13 13.08 1,234,451
05/04/2015 13.05 13.15 13.03 13.08 786,395
05/01/2015 13.07 13.17 12.84 13.1 1,336,787
04/30/2015 13.13 13.19 12.98 13.05 1,324,899
04/29/2015 13.08 13.25 13.06 13.16 1,238,496
04/28/2015 12.97 13.185 12.97 13.13 1,879,447
04/27/2015 13.02 13.12 12.86 12.93 3,287,916
04/24/2015 13.11 13.18 12.83 12.94 1,903,515
04/23/2015 13.35 13.4 13.07 13.09 2,743,015
04/22/2015 12.96 13.23 12.87 13.16 1,547,583
04/21/2015 13.01 13.06 12.81 12.97 819,139
04/20/2015 12.6 12.92 12.51 12.91 1,328,273
04/17/2015 12.9 12.99 12.45 12.48 1,885,525
04/16/2015 13.38 13.44 13.03 13.06 1,194,126
04/15/2015 13.29 13.5 13.19 13.43 390,028
04/14/2015 13.25 13.36 13.1 13.25 717,206
04/13/2015 13.27 13.32 13.2 13.23 605,369
04/10/2015 13.2 13.335 13.0519 13.25 841,300
04/09/2015 13.44 13.54 13.12 13.16 1,219,397
04/08/2015 13.29 13.58 13.27 13.465 686,015
04/07/2015 13.34 13.445 13.23 13.3 1,737,952
04/06/2015 13.16 13.35 13.13 13.31 762,072
04/02/2015 13.36 13.539 13.24 13.25 630,181
04/01/2015 13.47 13.48 13.2 13.34 810,679
03/31/2015 13.26 13.41 13.17 13.4 1,022,260
03/30/2015 13.19 13.38 13.11 13.35 1,019,261
03/27/2015 13.16 13.22 13.03 13.15 532,094
03/26/2015 12.99 13.36 12.95 13.16 939,702
03/25/2015 13.27 13.3 12.99 13.01 1,186,831
03/24/2015 13.29 13.32 13.13 13.24 777,830
03/23/2015 13.37 13.4 13.21 13.29 644,609
03/20/2015 13.57 13.58 13.38 13.42 1,354,875
03/19/2015 13.73 13.85 13.45 13.47 763,866
03/18/2015 13.22 13.845 13.2 13.77 1,739,174
03/17/2015 13.24 13.3 13.1 13.26 658,017
03/16/2015 13.01 13.35 13 13.3 757,366
03/13/2015 13.17 13.29 12.93 12.96 852,339
03/12/2015 13.23 13.31 13.01 13.24 898,115
03/11/2015 12.9 13.14 12.87 13.12 870,470
03/10/2015 13.04 13.14 12.86 12.87 654,347
03/09/2015 13.2 13.3 13.01 13.16 1,625,648
03/06/2015 13.29 13.4101 13.12 13.17 1,014,124
03/05/2015 13.4 13.45 13.285 13.34 887,133
03/04/2015 13.47 13.59 13.31 13.36 952,727
03/03/2015 13.81 13.9 13.54 13.555 1,134,791
03/02/2015 13.72 13.99 13.72 13.9 1,860,944
02/27/2015 13.86 13.945 13.79 13.82 828,636
02/26/2015 13.85 14 13.84 13.95 662,796
02/25/2015 13.9 13.97 13.72 13.88 537,708
02/24/2015 13.7 13.99 13.675 13.94 967,722
02/23/2015 13.77 13.83 13.47 13.68 1,156,292
02/20/2015 13.89 13.89 13.61 13.84 867,652
02/19/2015 13.82 13.95 13.8 13.86 573,269
02/18/2015 13.83 13.94 13.7418 13.88 726,727
02/17/2015 13.93 14 13.79 13.84 617,627
02/13/2015 13.94 14.08 13.89 13.94 593,040
02/12/2015 14.12 14.22 13.91 13.91 851,730
02/11/2015 13.85 14.15 13.83 14.08 1,170,923
02/10/2015 13.86 14 13.75 13.92 1,309,662
02/09/2015 13.62 13.96 13.54 13.77 1,148,823
02/06/2015 13.75 13.85 13.58 13.63 956,085
02/05/2015 13.31 13.8 13.29 13.74 1,349,159
02/04/2015 13.46 13.7392 13.23 13.26 1,837,464
02/03/2015 13.17 13.6 13.17 13.57 1,872,361
02/02/2015 13.21 13.29 12.81 13.19 1,902,057
01/30/2015 13.32 13.55 13.22 13.3 1,572,165
01/29/2015 13.35 13.47 13.17 13.42 1,443,098
01/28/2015 13.56 13.795 13.295 13.35 1,533,749
01/27/2015 13.55 13.68 13.41 13.49 1,541,044
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?