PLXS

Plexus Corp. Historical Stock Prices

$39.93
*  
0.44
1.09%
Get PLXS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading PLXS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    PLXS After Hours
 
 
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: 3 Month, From 25-APR-2014 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  40.28  40.28  39.49  39.93 132,994
07/25/2014 40.42 40.63 39.93 40.37 157,089
07/24/2014 41.13 41.61 40.56 40.76 173,947
07/23/2014 42.03 42.29 41.012 41.25 127,941
07/22/2014 41.75 42.13 41.18 41.92 149,940
07/21/2014 41 41.58 40.4438 41.35 432,307
07/18/2014 40.9 41.52 40.66 41.21 525,560
07/17/2014 44.77 44.77 40.12 40.45 491,639
07/16/2014 42.35 42.46 41.51 42.08 274,018
07/15/2014 42.49 42.66 41.78 41.99 99,256
07/14/2014 42.69 42.77 42.26 42.5 133,055
07/11/2014 42.33 42.76 42.13 42.24 188,256
07/10/2014 42.75 43.31 42.42 42.57 120,558
07/09/2014 43.69 43.71 43.22 43.36 95,983
07/08/2014 43.81 43.9 43.23 43.5 152,792
07/07/2014 44 44.015 43.19 43.83 153,847
07/03/2014 43.86 44.48 43.86 44.2 75,629
07/02/2014 44.04 44.34 43.565 43.67 131,120
07/01/2014 43.4 44.54 43.38 44.16 151,414
06/30/2014 42.66 43.41 42.34 43.29 178,756
06/27/2014 42.3 43.07 41.3 42.88 566,125
06/26/2014 43.09 43.244 42.15 42.6 151,882
06/25/2014 42.84 43.216 42.83 43.09 175,452
06/24/2014 43 43.79 42.85 43.15 228,263
06/23/2014 43.18 43.375 42.81 43.16 159,713
06/20/2014 42.77 43.2 42.619 43.2 267,690
06/19/2014 42.49 42.82 42.38 42.67 122,838
06/18/2014 42.34 42.46 41.78 42.44 133,442
06/17/2014 41.2 42.45 41.2 42.36 145,852
06/16/2014 41.84 41.93 40.96 41.15 129,710
06/13/2014 41.97 42.18 41.75 42 101,039
06/12/2014 42.15 42.16 41.66 41.97 77,719
06/11/2014 41.88 42.43 41.806 42.12 83,711
06/10/2014 42.13 42.37 41.754 42.13 87,678
06/09/2014 41.6 42.464 41.6 42.19 154,172
06/06/2014 41.61 42 41.5 41.59 129,028
06/05/2014 40.7 41.65 40.495 41.61 132,790
06/04/2014 40.46 41.01 40.29 40.7 79,946
06/03/2014 41.13 41.13 40.15 40.55 199,641
06/02/2014 41.73 41.766 40.73 41.19 115,444
05/30/2014 42.2 42.2 41.54 41.76 98,034
05/29/2014 42.4 42.4 41.96 42.06 55,652
05/28/2014 42.55 42.63 42.07 42.25 121,500
05/27/2014 42 42.73 41.75 42.43 127,506
05/23/2014 41.3 41.83 41.13 41.82 88,869
05/22/2014 41.07 41.58 40.88 41.25 118,307
05/21/2014 40.9 41.61 40.33 40.94 160,969
05/20/2014 40.79 41 39.86 40.5 296,173
05/19/2014 40.73 41.55 40.5 41.03 101,909
05/16/2014 40.3 40.89 39.765 40.88 129,896
05/15/2014 40.44 40.775 39.65 40.36 151,347
05/14/2014 41.75 41.75 40.56 40.63 153,589
05/13/2014 42.15 42.35 41.6 41.69 140,334
05/12/2014 41.64 42.39 41.165 42.14 250,530
05/09/2014 40.81 41.54 40.55 41.36 121,255
05/08/2014 41.72 42.09 40.93 41 126,054
05/07/2014 41.23 41.75 40.5 41.73 214,536
05/06/2014 41.47 41.81 41.03 41.06 179,714
05/05/2014 41.65 41.95 41.09 41.51 179,401
05/02/2014 42 42.65 41.776 42.05 200,573
05/01/2014 41.9 42.15 41.27 41.93 269,054
04/30/2014 42.24 42.24 41.5 41.92 356,427
04/29/2014 43 43.2699 42.22 42.29 221,211
04/28/2014 44.1 44.49 42.7 43 221,650
04/25/2014 44.24 44.29 43.52 43.99 175,369
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?