PLXS

Plexus Corp. Historical Stock Prices

$41.19
*  
0.24
0.59%
Get PLXS Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading PLXS now
Exchange: NASDAQ
Industry: Technology
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: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  40.97  41.34  40.87  41.19 72,066
08/29/2014 40.97 41.34 40.87 41.19 72,066
08/28/2014 40.93 41.11 40.67 40.95 103,189
08/27/2014 41.39 41.44 41.03 41.06 111,264
08/26/2014 41.27 41.51 40.965 41.31 112,814
08/25/2014 41.38 41.47 40.76 41.25 128,271
08/22/2014 40.79 41.46 40.525 41.21 150,711
08/21/2014 40.43 41.01 40.26 40.94 98,263
08/20/2014 40.43 40.595 40.24 40.41 145,589
08/19/2014 40.42 40.73 40.155 40.65 88,013
08/18/2014 40 40.42 39.77 40.2 114,170
08/15/2014 40.12 40.14 38.93 39.54 122,983
08/14/2014 39.71 39.78 39.42 39.68 71,352
08/13/2014 39.74 39.79 39.36 39.64 126,102
08/12/2014 39.67 40.22 39.32 39.55 67,224
08/11/2014 39.65 40.47 39.33 39.77 101,053
08/08/2014 39.49 39.86 39.28 39.4 84,152
08/07/2014 40.5 40.52 39.4 39.45 106,500
08/06/2014 39.28 40.58 39.01 40.3 188,828
08/05/2014 39.33 39.71 38.94 39.5 114,525
08/04/2014 39.48 39.6 38.9 39.47 163,054
08/01/2014 39.38 39.5475 39 39.28 145,600
07/31/2014 39.51 39.75 38.88 39.33 237,398
07/30/2014 40.37 40.39 39.95 40.04 77,492
07/29/2014 40.06 40.3 39.422 40.04 222,146
07/28/2014 40.28 40.28 39.49 39.93 129,633
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
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?