Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Monday, November 23, 2009, 6:20PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Plexus Corp. (PLXS)At 4:00PM ET: 28.09  Up 1.15 (4.27%)  
MORE ON PLXS
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0926.6127.1926.6126.94207,00026.94
19-Nov-0926.9126.9625.8826.87272,90026.87
18-Nov-0927.4527.4526.9027.0798,20027.07
17-Nov-0927.1227.4926.9927.3895,00027.38
16-Nov-0926.8027.4526.5227.30127,70027.30
13-Nov-0926.5026.8626.0326.55120,10026.55
12-Nov-0926.8427.1226.2126.32190,50026.32
11-Nov-0927.0027.1526.5926.98152,40026.98
10-Nov-0926.9627.3726.5526.83153,10026.83
9-Nov-0926.4627.2626.3227.16241,60027.16
6-Nov-0925.9826.6825.7326.19231,60026.19
5-Nov-0925.2326.4425.2326.22227,90026.22
4-Nov-0924.9425.5124.6725.02276,50025.02
3-Nov-0925.0525.1024.5924.92335,40024.92
2-Nov-0925.5225.9024.7725.20235,10025.20
30-Oct-0925.5025.8624.9925.30345,70025.30
29-Oct-0924.2825.9824.0125.64641,10025.64
28-Oct-0925.5925.6623.9624.09345,20024.09
27-Oct-0925.7726.3725.4025.56189,90025.56
26-Oct-0925.8826.5025.2325.60181,80025.60
23-Oct-0926.9127.1925.8325.88158,80025.88
22-Oct-0926.3427.0825.9326.84143,30026.84
21-Oct-0926.3727.5026.2726.31186,30026.31
20-Oct-0927.3027.3526.3426.43194,90026.43
19-Oct-0926.9027.3626.7427.28218,50027.28
16-Oct-0927.3527.3526.4626.72155,40026.72
15-Oct-0927.8027.8027.2727.50138,60027.50
14-Oct-0927.5827.9727.5827.94148,70027.94
13-Oct-0927.5527.8227.0527.24117,10027.24
12-Oct-0927.1427.9326.9027.57236,20027.57
9-Oct-0926.5127.1726.5127.08318,20027.08
8-Oct-0926.4926.6925.9926.52215,30026.52
7-Oct-0926.2026.5825.9826.2260,80026.22
6-Oct-0925.9226.4725.8126.2777,00026.27
5-Oct-0925.5325.8225.3025.67143,60025.67
2-Oct-0925.4825.8725.3825.47100,30025.47
1-Oct-0926.3226.4425.6425.67132,50025.67
30-Sep-0926.3526.9426.0026.34253,90026.34
29-Sep-0926.7227.0726.3126.35119,50026.35
28-Sep-0926.5027.3626.3126.77142,20026.77
25-Sep-0926.0926.5425.9626.27179,10026.27
24-Sep-0926.1326.4125.8826.17200,70026.17
23-Sep-0925.9926.5025.8825.88118,50025.88
22-Sep-0926.1726.2525.9626.01106,70026.01
21-Sep-0925.8926.2425.8826.0473,10026.04
18-Sep-0926.0026.2325.8126.12451,10026.12
17-Sep-0925.7326.0925.6725.93231,50025.93
16-Sep-0925.7525.9625.4125.77273,10025.77
15-Sep-0925.6225.7825.4425.6479,50025.64
14-Sep-0925.1425.7625.1425.73247,60025.73
11-Sep-0925.7425.8825.1225.37154,10025.37
10-Sep-0925.4726.0425.4725.65268,10025.65
9-Sep-0925.2325.8424.9325.57200,10025.57
8-Sep-0925.3325.3524.9925.26151,20025.26
4-Sep-0924.8725.2524.6725.25281,50025.25
3-Sep-0925.0425.0524.6725.00167,90025.00
2-Sep-0924.7925.3224.6024.98237,80024.98
1-Sep-0925.1726.1424.6024.79275,70024.79
31-Aug-0925.7626.1825.0225.18249,20025.18
28-Aug-0926.2426.4625.8025.94193,70025.94
27-Aug-0926.1126.1125.2625.9288,80025.92
26-Aug-0926.1426.4125.7326.02122,60026.02
25-Aug-0926.5026.8426.0926.21165,20026.21
24-Aug-0926.7027.0626.3226.43107,60026.43
21-Aug-0926.4126.9526.3226.71251,20026.71
20-Aug-0925.5426.0225.5426.0180,70026.01
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions