PLCM: Historical Prices for Polycom, Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	22.73	22.79	22.42	22.55	786,300	22.55
23-Nov-09	22.49	22.97	22.48	22.66	1,736,400	22.66
20-Nov-09	22.20	22.49	21.94	22.23	2,202,400	22.23
19-Nov-09	23.03	23.03	22.11	22.22	2,537,800	22.22
18-Nov-09	23.53	23.54	23.02	23.12	2,100,800	23.12
17-Nov-09	23.40	23.73	23.10	23.49	1,060,900	23.49
16-Nov-09	24.07	24.15	23.25	23.50	2,045,200	23.50
13-Nov-09	23.91	24.01	23.66	23.89	629,900	23.89
12-Nov-09	23.59	23.97	23.03	23.77	1,701,600	23.77
11-Nov-09	23.36	24.32	23.35	23.91	2,567,300	23.91
10-Nov-09	22.91	23.64	22.80	23.01	1,112,600	23.01
9-Nov-09	22.74	23.07	22.62	23.06	839,300	23.06
6-Nov-09	22.44	22.80	22.23	22.62	1,445,300	22.62
5-Nov-09	22.07	22.57	22.00	22.49	1,096,300	22.49
4-Nov-09	22.05	22.19	21.96	21.97	1,093,200	21.97
3-Nov-09	21.76	22.00	21.44	21.90	1,552,000	21.90
2-Nov-09	21.83	22.24	21.67	21.92	1,873,200	21.92
30-Oct-09	21.96	22.75	21.36	21.47	2,666,500	21.47
29-Oct-09	21.19	21.88	21.00	21.67	1,778,200	21.67
28-Oct-09	21.49	21.75	21.02	21.10	1,392,700	21.10
27-Oct-09	21.60	22.06	21.38	21.58	1,692,800	21.58
26-Oct-09	21.78	22.27	21.55	21.66	1,639,000	21.66
23-Oct-09	22.08	22.08	21.63	21.78	2,375,500	21.78
22-Oct-09	21.98	22.50	21.92	22.08	3,585,300	22.08
21-Oct-09	22.55	22.88	21.34	22.01	15,995,600	22.01
20-Oct-09	26.24	26.69	26.12	26.37	1,232,500	26.37
19-Oct-09	26.17	26.59	25.94	26.38	913,300	26.38
16-Oct-09	26.25	26.26	25.37	26.00	2,121,900	26.00
15-Oct-09	26.74	26.97	26.30	26.42	2,180,400	26.42
14-Oct-09	27.94	28.08	26.86	27.00	2,201,500	27.00
13-Oct-09	27.22	27.61	27.20	27.47	1,026,400	27.47
12-Oct-09	27.00	27.43	26.99	27.15	1,156,300	27.15
9-Oct-09	26.81	26.97	26.38	26.85	2,267,900	26.85
8-Oct-09	27.50	27.65	26.56	26.93	2,663,400	26.93
7-Oct-09	26.80	28.43	26.49	27.48	4,394,400	27.48
6-Oct-09	27.18	27.34	26.65	26.78	1,558,500	26.78
5-Oct-09	26.80	27.23	26.54	26.94	2,892,100	26.94
2-Oct-09	25.49	27.12	25.31	26.86	3,946,100	26.86
1-Oct-09	26.50	27.96	25.53	25.57	7,660,600	25.57
30-Sep-09	26.54	26.85	26.05	26.75	829,300	26.75
29-Sep-09	26.61	26.95	26.47	26.51	1,222,500	26.51
28-Sep-09	26.09	26.82	26.09	26.52	752,000	26.52
25-Sep-09	26.01	26.33	25.89	25.92	1,095,500	25.92
24-Sep-09	26.40	26.47	25.90	26.13	528,300	26.13
23-Sep-09	26.40	26.93	26.27	26.32	694,700	26.32
22-Sep-09	26.58	26.75	26.21	26.24	587,600	26.24
21-Sep-09	26.05	26.56	26.00	26.37	919,300	26.37
18-Sep-09	26.69	26.78	25.77	26.13	1,336,100	26.13
17-Sep-09	25.91	26.98	25.91	26.69	1,830,900	26.69
16-Sep-09	24.90	26.11	24.90	26.03	1,929,800	26.03
15-Sep-09	24.25	24.97	23.99	24.88	819,400	24.88
14-Sep-09	23.91	24.45	23.91	24.37	595,200	24.37
11-Sep-09	24.25	24.35	23.76	24.13	1,248,000	24.13
10-Sep-09	24.27	24.36	24.01	24.20	951,600	24.20
9-Sep-09	23.90	24.40	23.77	24.36	700,900	24.36
8-Sep-09	23.61	23.96	23.58	23.96	599,900	23.96
4-Sep-09	23.40	23.75	23.03	23.57	483,500	23.57
3-Sep-09	23.52	23.52	23.00	23.35	358,800	23.35
2-Sep-09	23.41	23.67	23.16	23.40	550,300	23.40
1-Sep-09	23.38	23.98	23.29	23.39	1,316,400	23.39
31-Aug-09	23.33	23.64	23.01	23.60	1,179,600	23.60
28-Aug-09	23.02	23.54	22.66	23.37	830,300	23.37
27-Aug-09	23.16	23.36	22.24	22.88	991,500	22.88
26-Aug-09	23.34	23.57	23.13	23.32	557,400	23.32
25-Aug-09	23.79	23.90	23.34	23.44	466,100	23.44
24-Aug-09	23.51	23.79	23.41	23.61	853,600	23.61
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions