Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plexus Cp (NQ: PLXS )

96.58 +2.39 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 11.79 12.00 11.79 12.00 114,300 +0.21(+1.78%)
May 29, 2003 11.83 11.99 11.57 11.79 273,300 -0.04(-0.34%)
May 28, 2003 11.55 11.90 11.55 11.83 215,200 +0.30(+2.60%)
May 27, 2003 10.82 11.62 10.69 11.53 273,900 +0.70(+6.46%)
May 23, 2003 10.84 10.86 10.69 10.83 128,900 -0.01(-0.09%)
May 22, 2003 10.55 10.86 10.49 10.84 204,700 +0.29(+2.75%)
May 21, 2003 10.60 10.69 10.26 10.55 267,200 -0.05(-0.47%)
May 20, 2003 10.82 10.90 10.46 10.60 217,200 -0.22(-2.03%)
May 19, 2003 11.02 11.04 10.82 10.82 497,000 -0.34(-3.05%)
May 16, 2003 11.16 11.33 10.86 11.16 243,400 -0.17(-1.50%)
May 15, 2003 11.46 11.47 11.18 11.33 769,300 -0.30(-2.58%)
May 14, 2003 11.28 11.69 11.19 11.63 968,700 +0.43(+3.84%)
May 13, 2003 11.22 11.49 11.09 11.20 201,700 -0.07(-0.62%)
May 12, 2003 11.05 11.28 10.95 11.27 277,100 +0.20(+1.81%)
May 09, 2003 10.96 11.16 10.96 11.07 114,500 +0.04(+0.37%)
May 08, 2003 11.00 11.04 10.79 11.03 282,900 -0.01(-0.10%)
May 07, 2003 11.09 11.24 10.86 11.04 419,600 -0.09(-0.81%)
May 06, 2003 10.69 11.19 10.63 11.13 407,600 +0.52(+4.90%)
May 05, 2003 10.83 10.88 10.50 10.61 378,600 -0.21(-1.94%)
May 02, 2003 10.20 10.84 10.20 10.82 234,200 +0.56(+5.46%)
May 01, 2003 10.24 10.49 9.990 10.26 276,400 +0.08(+0.79%)
Apr 30, 2003 10.15 10.34 10.01 10.18 181,300 +0.01(+0.10%)
Apr 29, 2003 10.10 10.40 9.940 10.17 234,200 +0.07(+0.69%)
Apr 28, 2003 9.710 10.21 9.710 10.10 180,300 +0.43(+4.45%)
Apr 25, 2003 9.810 10.01 9.650 9.670 258,200 -0.18(-1.83%)
Apr 24, 2003 9.710 10.58 9.480 9.850 965,200 -0.15(-1.50%)
Apr 23, 2003 9.830 10.04 9.750 10.00 252,100 +0.16(+1.63%)
Apr 22, 2003 9.700 9.900 9.600 9.840 157,600 +0.14(+1.44%)
Apr 21, 2003 9.780 9.790 9.490 9.700 187,800 -0.09(-0.92%)
Apr 17, 2003 9.400 9.900 9.350 9.790 167,600 +0.44(+4.71%)
Apr 16, 2003 9.320 9.640 9.210 9.350 296,400 +0.16(+1.74%)
Apr 15, 2003 9.000 9.390 8.870 9.190 405,900 +0.19(+2.11%)
Apr 14, 2003 8.990 9.150 8.830 9.000 887,700 +0.01(+0.11%)
Apr 11, 2003 9.220 9.280 8.920 8.990 239,800 -0.18(-1.96%)
Apr 10, 2003 9.420 9.420 9.050 9.170 91,200 -0.21(-2.24%)
Apr 09, 2003 9.440 9.500 9.360 9.380 158,400 -0.04(-0.42%)
Apr 08, 2003 9.440 9.500 9.300 9.420 131,500 -0.05(-0.53%)
Apr 07, 2003 9.480 9.600 9.400 9.470 271,200 +0.03(+0.32%)
Apr 04, 2003 9.410 9.490 9.310 9.440 113,300 +0.04(+0.43%)
Apr 03, 2003 9.560 9.560 9.350 9.400 122,500 -0.14(-1.47%)
Apr 02, 2003 9.340 9.720 9.330 9.540 269,100 +0.28(+3.02%)
Apr 01, 2003 9.160 9.290 9.040 9.260 148,100 +0.11(+1.20%)
Mar 31, 2003 9.300 9.349 9.070 9.150 247,839 -0.25(-2.66%)
Mar 28, 2003 9.380 9.600 9.310 9.400 204,642 -0.02(-0.21%)
Mar 27, 2003 9.260 9.510 9.090 9.420 171,494 +0.15(+1.62%)
Mar 26, 2003 9.400 9.410 9.270 9.270 28,420,000 -0.19(-2.01%)
Mar 25, 2003 9.251 9.500 9.100 9.460 280,923 +0.22(+2.38%)
Mar 24, 2003 9.200 9.280 8.980 9.240 572,254 -0.19(-2.01%)
Mar 21, 2003 9.310 9.530 9.000 9.430 501,594 +0.34(+3.74%)
Mar 20, 2003 8.550 9.290 8.500 9.090 981,265 -0.51(-5.31%)
Mar 19, 2003 10.12 10.12 9.350 9.600 364,508 -0.52(-5.14%)
Mar 18, 2003 10.04 10.17 9.840 10.12 218,671 +0.08(+0.80%)
Mar 17, 2003 9.530 10.08 9.360 10.04 494,842 +0.47(+4.91%)
Mar 14, 2003 9.840 9.870 9.340 9.570 340,207 -0.28(-2.84%)
Mar 13, 2003 9.050 9.860 9.000 9.850 375,500 +0.87(+9.69%)
Mar 12, 2003 8.780 9.030 8.660 8.980 12,070,000 +0.23(+2.63%)
Mar 11, 2003 9.000 9.100 8.700 8.750 156,200 -0.25(-2.78%)
Mar 10, 2003 9.310 9.350 8.850 9.000 194,000 -0.33(-3.54%)
Mar 07, 2003 9.450 9.550 9.180 9.330 196,700 -0.17(-1.79%)
Mar 06, 2003 9.520 9.650 9.290 9.500 195,900 -0.07(-0.73%)
Mar 05, 2003 9.780 9.780 9.430 9.570 169,200 -0.21(-2.15%)
Mar 04, 2003 10.06 10.07 9.780 9.780 211,700 -0.22(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.