PLXS

Plexus Corp. Historical Stock Prices

$41.31
*  
0.06
0.15%
Get PLXS Alerts
*Delayed - data as of Aug. 26, 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: 1 Year, From 26-AUG-2013 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  41.27  41.51  40.965  41.31 113,014
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
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
04/24/2014 44.72 45 44.1 44.55 138,255
04/23/2014 44.35 45.08 44.2 44.55 384,839
04/22/2014 44.48 44.99 43.965 44.6 265,440
04/21/2014 44.05 45.53 43.9 44.63 383,734
04/17/2014 42.54 44.31 41.39 43.52 638,422
04/16/2014 40.25 40.28 39.63 40.28 139,144
04/15/2014 39.67 40 38.84 39.85 190,418
04/14/2014 39.96 39.966 39.03 39.4 136,898
04/11/2014 39.57 40.29 39 39.47 216,491
04/10/2014 41.2 41.265 39.77 39.92 146,114
04/09/2014 40.79 41.21 40.19 41.2 160,857
04/08/2014 40.15 40.99 40.14 40.65 138,267
04/07/2014 40.14 40.38 39.62 40.02 167,575
04/04/2014 41.22 41.578 39.92 40.18 146,331
04/03/2014 41.18 41.27 40.74 41.15 107,497
04/02/2014 40.94 41.2 40.6901 41.16 93,275
04/01/2014 40.1 40.93 40.1 40.88 144,321
03/31/2014 39.48 40.3 39.32 40.07 161,572
03/28/2014 39.14 39.95 38.8 39.31 118,194
03/27/2014 39.26 39.7325 38.9 39.11 120,801
03/26/2014 40.54 40.9075 39.31 39.33 144,694
03/25/2014 40.63 41.1 40.26 40.34 141,228
03/24/2014 40.67 41.14 40.03 40.46 142,161
03/21/2014 41.2 41.48 40.65 40.68 271,743
03/20/2014 41.19 41.9775 40.91 41.17 146,676
03/19/2014 41.35 41.8 40.91 41.14 134,868
03/18/2014 41.2 41.6 41.06 41.39 177,276
03/17/2014 41.31 41.405 41.1 41.16 134,352
03/14/2014 40.72 41.41 40.72 40.98 106,147
03/13/2014 41.6 41.69 40.42 40.87 98,127
03/12/2014 41.1 41.87 40.68 41.54 86,959
03/11/2014 42.65 42.7 41.235 41.39 130,689
03/10/2014 42.37 42.87 42.115 42.51 94,990
03/07/2014 42.88 42.88 42.26 42.62 102,660
03/06/2014 42.65 42.852 42.4 42.54 122,191
03/05/2014 42.67 42.87 42.34 42.59 117,139
03/04/2014 41.66 43.3 41.55 42.84 291,831
03/03/2014 40.79 41.25 40.15 41.03 122,923
02/28/2014 41.22 41.94 40.92 41.15 171,584
02/27/2014 40.8 41.28 40.6121 41.15 97,732
02/26/2014 40.57 41.63 40.354 41.04 122,318
02/25/2014 41.04 41.43 40.41 40.62 209,291
02/24/2014 41.3 41.842 40.56 41.09 184,591
02/21/2014 40.74 40.74 39.82 40.42 227,885
02/20/2014 40.36 40.69 40.27 40.48 140,189
02/19/2014 40.15 40.64 40.09 40.3 129,584
02/18/2014 39.89 40.57 39.43 40.31 145,239
02/14/2014 39.42 39.91 39.07 39.72 127,636
02/13/2014 38.69 39.5 38.47 39.49 65,813
02/12/2014 39.13 39.47 38.87 39.01 135,279
02/11/2014 38.58 39.29 38.23 39.05 118,445
02/10/2014 38.69 39.19 38.11 38.51 146,964
02/07/2014 38.52 38.99 38.13 38.76 133,357
02/06/2014 37.81 38.812 36.811 38.42 125,521
02/05/2014 37.92 39.19 37.19 37.79 125,419
02/04/2014 38.11 38.35 37.481 38.11 154,375
02/03/2014 39.03 39.63 37.6 37.88 163,599
01/31/2014 38.78 40.1 38.54 39.1 223,900
01/30/2014 40.15 40.46 39.25 39.62 242,057
01/29/2014 39.76 40.47 39.45 39.61 167,472
01/28/2014 40.03 40.33 39.45 40.08 280,121
01/27/2014 40.42 40.82 39.6161 39.91 225,829
01/24/2014 41.91 41.99 40.0701 40.49 230,676
01/23/2014 41.88 42.816 41.88 42.31 205,808
01/22/2014 41.9 42.385 41.77 42.2 186,136
01/21/2014 41.29 42 41 41.9 252,232
01/17/2014 40.33 41.28 40 40.98 261,528
01/16/2014 42.99 43.72 40.47 40.69 540,392
01/15/2014 41.97 43.28 41.2101 43.14 502,640
01/14/2014 40.44 42.22 40.33 42.09 288,344
01/13/2014 40.9 42.3 40.28 41.64 303,420
01/10/2014 43.15 43.64 42.88 43.27 147,140
01/09/2014 43.63 44.14 42.83 43.02 246,623
01/08/2014 43.06 44.16 42.764 43.54 295,017
01/07/2014 42.52 43.39 42.33 43.24 221,786
01/06/2014 43.05 43.05 42.21 42.29 125,266
01/03/2014 42.7 43.2499 42.7 42.79 139,073
01/02/2014 43.22 43.26 42.52 42.78 148,117
12/31/2013 42.51 43.43 42.36 43.29 98,758
12/30/2013 42.54 42.815 42.3 42.54 153,525
12/27/2013 42.9 43.035 42.58 42.68 124,008
12/26/2013 43.13 43.41 42.65 42.76 108,383
12/24/2013 42.53 43.41 42.342 43.03 52,026
12/23/2013 42.73 42.73 42.28 42.6 120,705
12/20/2013 42.17 42.73 42.11 42.51 301,402
12/19/2013 42.39 42.6 41.88 41.97 156,268
12/18/2013 41.78 42.63 41.25 42.58 190,249
12/17/2013 41 42.17 40.5644 41.85 178,866
12/16/2013 39.94 41.29 39.75 41.02 161,175
12/13/2013 39.93 40.17 39.484 39.79 108,021
12/12/2013 40.2 40.39 39.69 39.79 171,957
12/11/2013 40.77 40.94 39.95 40.25 147,454
12/10/2013 41.31 41.839 40.67 40.79 162,533
12/09/2013 41.28 41.436 41.03 41.35 129,606
12/06/2013 40.64 41.44 40.235 41.28 186,675
12/05/2013 39.58 40.33 39.58 40.13 105,417
12/04/2013 39.43 40.3 39 39.67 131,841
12/03/2013 39.82 39.86 39.22 39.75 165,966
12/02/2013 40.26 40.889 39.8 40 175,839
11/29/2013 40.39 40.75 40.09 40.37 64,435
11/27/2013 40.53 40.58 40.088 40.22 151,347
11/26/2013 39.77 40.98 39.328 40.62 184,525
11/25/2013 38.67 39.92 38.67 39.82 135,573
11/22/2013 39.4 39.49 39.05 39.2 235,217
11/21/2013 38.51 39.5 38.08 39.4 239,989
11/20/2013 38.87 38.97 38.21 38.34 105,728
11/19/2013 39.32 39.5 38.4725 38.69 84,793
11/18/2013 39.48 39.8 39.17 39.31 121,500
11/15/2013 39.25 39.54 39.12 39.41 212,343
11/14/2013 39.5 39.53 38.91 39.31 124,341
11/13/2013 38.82 39.7 38.33 39.5 168,576
11/12/2013 38.75 39.36 38.71 39.2 173,523
11/11/2013 38.67 39.15 38.44 38.98 194,029
11/08/2013 38.24 38.99 38.24 38.91 157,342
11/07/2013 38.63 38.63 37.7 38.27 241,318
11/06/2013 38.63 38.87 38.28 38.46 113,131
11/05/2013 38.14 38.66 38.01 38.25 162,051
11/04/2013 38.3 38.7 37.97 38.35 195,839
11/01/2013 38.17 38.43 37.62 37.97 243,078
10/31/2013 38.87 39.01 38.25 38.28 153,135
10/30/2013 39.22 39.58 38.52 38.96 246,862
10/29/2013 39.99 40.18 39.25 39.32 177,490
10/28/2013 40.01 40.77 39.6775 39.98 251,816
10/25/2013 38.05 40.41 36.54 40.34 355,018
10/24/2013 38.98 41.08 38.6604 40.53 388,505
10/23/2013 39 39 38.23 38.72 117,244
10/22/2013 39.19 39.5 39 39.31 91,606
10/21/2013 39.11 39.497 38.94 39.02 112,388
10/18/2013 39.25 39.74 38.95 39.57 137,338
10/17/2013 38.57 39.35 38.52 38.92 229,334
10/16/2013 38.47 39 38.07 38.77 162,585
10/15/2013 38.19 38.428 37.92 38.09 124,607
10/14/2013 38 38.81 37.29 38.32 129,484
10/11/2013 37.71 39.24 37.278 38.32 280,069
10/10/2013 37.35 38.03 36.574 37.77 154,317
10/09/2013 36.62 37.4 36.25 36.67 167,149
10/08/2013 37.04 37.52 36.54 36.56 155,545
10/07/2013 36.8 37.41 36.595 37.05 161,504
10/04/2013 36.78 37.59 36.57 37.32 110,615
10/03/2013 37.46 37.46 36.46 36.87 135,385
10/02/2013 37.78 37.83 37.16 37.47 118,047
10/01/2013 37.09 37.73 37 37.66 174,788
09/30/2013 36.48 37.38 36.06 37.16 246,389
09/27/2013 36.61 37.11 35.12 36.9 133,568
09/26/2013 36.71 37.12 36.5045 36.97 88,942
09/25/2013 36.84 37 36.5 36.8 86,075
09/24/2013 37.11 37.27 36.35 36.83 93,097
09/23/2013 36.77 37.29 36.536 37.16 262,516
09/20/2013 36.55 36.75 36.25 36.52 291,640
09/19/2013 36.6 36.71 36.4 36.56 106,113
09/18/2013 36.35 36.83 36.17 36.58 134,186
09/17/2013 36.15 36.28 35.79 36.27 107,615
09/16/2013 36.24 36.34 35.81 36.23 159,528
09/13/2013 35.34 35.99 34.98 35.76 173,435
09/12/2013 35.23 35.48 34.93 35.06 136,726
09/11/2013 34.74 35.66 34.725 35.39 153,014
09/10/2013 34.89 35.21 34.62 34.81 93,367
09/09/2013 33.81 34.64 33.81 34.59 93,955
09/06/2013 33.99 34.2199 33.5 33.73 73,828
09/05/2013 33.84 34.09 33.56 33.76 99,566
09/04/2013 33.32 33.798 33.19 33.5 134,478
09/03/2013 33.27 33.74 32.888 33.28 222,432
08/30/2013 33.77 33.77 32.62 32.74 135,157
08/29/2013 33.21 34.194 33.21 33.86 70,516
08/28/2013 32.96 33.89 32.55 33.29 123,385
08/27/2013 33.96 33.96 32.9699 33 145,267
08/26/2013 34.58 35.29 34.4 34.52 48,139
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?