PLXS - Plexus Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201861.9162.0160.5560.8860.88299,800
Jul 17, 201861.9262.3061.6362.1362.13180,700
Jul 16, 201861.9862.3061.7461.9761.97186,200
Jul 13, 201862.1962.6861.8061.9861.9880,500
Jul 12, 201861.9562.5261.3362.1562.15104,300
Jul 11, 201862.7163.5761.5561.6961.69105,800
Jul 10, 201863.2463.7062.8663.1763.1799,500
Jul 09, 201862.6863.1262.2463.1063.10120,300
Jul 06, 201861.8062.5361.5462.4162.4179,200
Jul 05, 201860.8561.9060.7161.8561.85154,100
Jul 03, 201860.5061.1760.5060.6560.6571,600
Jul 02, 201859.2560.3159.0660.3060.30102,800
Jun 29, 201859.6260.1459.5359.5459.54115,000
Jun 28, 201859.8959.8959.0359.4959.4986,100
Jun 27, 201860.7061.5360.0060.0560.05116,300
Jun 26, 201859.8361.0459.3660.5360.53116,800
Jun 25, 201861.5161.5159.3159.7459.74107,000
Jun 22, 201861.7662.2161.1161.6661.66232,400
Jun 21, 201861.6561.9460.9361.4661.46133,400
Jun 20, 201861.1561.7960.4961.7361.73145,100
Jun 19, 201860.7561.0859.7560.9460.94178,400
Jun 18, 201861.0861.7960.5561.0061.00233,200
Jun 15, 201860.7261.4660.4361.3361.33375,700
Jun 14, 201860.6661.0960.5061.0761.07116,000
Jun 13, 201860.9861.9860.1660.5260.52147,100
Jun 12, 201861.1561.6160.5661.0061.00139,300
Jun 11, 201860.9061.6060.4061.3161.31159,100
Jun 08, 201861.1461.4159.9461.0061.00117,200
Jun 07, 201861.3861.9760.9161.2761.2794,100
Jun 06, 201860.7661.4260.7461.3361.3392,200
Jun 05, 201859.4160.9659.2160.7560.75143,400
Jun 04, 201859.1059.6358.8359.4559.45134,800
Jun 01, 201858.4459.1358.4458.8958.89157,900
May 31, 201859.2259.7458.1458.1558.15153,700
May 30, 201858.3459.5058.3459.2359.23212,800
May 29, 201857.6258.5957.6258.3158.31194,600
May 25, 201857.6358.5156.2757.9857.98145,300
May 24, 201858.2858.7457.4157.7757.77144,700
May 23, 201858.9259.2158.1558.2758.27223,400
May 22, 201859.7560.1759.0259.0759.07147,600
May 21, 201859.9960.8659.5659.6859.68168,500
May 18, 201859.7059.8859.3459.7759.77216,500
May 17, 201858.9859.8758.9859.4759.47149,400
May 16, 201858.2959.1857.8658.9358.93167,200
May 15, 201858.5859.2358.0858.2558.25194,800
May 14, 201859.3560.3358.5958.8058.80199,100
May 11, 201858.7560.1758.7559.1259.12236,800
May 10, 201858.2358.9458.0758.8058.80198,200
May 09, 201858.3959.0058.0658.1658.16147,200
May 08, 201858.0859.1157.8358.3458.34328,800
May 07, 201858.2659.6257.7558.0858.08263,200
May 04, 201856.4858.5956.4658.2058.20216,500
May 03, 201856.4356.8555.9856.6456.64114,600
May 02, 201856.3457.2256.1456.6856.68132,900
May 01, 201854.5156.3453.8256.2456.24171,500
Apr 30, 201855.8556.4354.7854.8454.84330,300
Apr 27, 201854.7455.7954.7255.5655.56325,500
Apr 26, 201858.5659.8053.2154.7054.70672,800
Apr 25, 201862.0662.6661.2661.4861.48159,900
Apr 24, 201862.6563.7561.6861.8861.88169,800
Apr 23, 201862.3663.5461.9362.3262.32136,100
Apr 20, 201862.3463.1562.2162.2962.29140,000
Apr 19, 201862.5763.1762.2662.6162.61130,400
Apr 18, 201862.4062.8962.0962.6962.69211,800
Apr 17, 201862.3363.0060.3962.0862.08205,200
Apr 16, 201861.9762.4361.8262.0662.06124,800
Apr 13, 201861.0462.2161.0461.9161.91119,900
Apr 12, 201860.7961.4860.1560.8460.8494,400
Apr 11, 201859.6660.8659.5560.4660.46137,200
Apr 10, 201859.1360.1758.8759.9259.92265,700
Apr 09, 201859.1360.1158.2158.4358.43128,300
Apr 06, 201859.4660.1058.1158.5958.59145,400
Apr 05, 201860.1660.3159.4159.8359.83126,500
Apr 04, 201858.7860.0558.7859.7459.74113,000
Apr 03, 201859.0859.9358.9059.6659.66143,000
Apr 02, 201859.4560.3158.4458.7458.74136,500
Mar 29, 201858.8560.5058.4359.7359.73266,400
Mar 28, 201858.6058.9457.8358.5058.50248,800
Mar 27, 201860.2560.2858.3558.4858.48248,600
Mar 26, 201861.1061.9559.6360.2560.25295,100
Mar 23, 201862.6562.6560.2060.3260.32215,500
Mar 22, 201863.8664.4862.5662.6462.64146,700
Mar 21, 201864.5465.0064.2964.4264.42109,400
Mar 20, 201865.0865.4164.2864.5464.54128,700
Mar 19, 201865.6466.0164.3164.9464.94185,900
Mar 16, 201864.5566.4964.4165.8165.81460,500
Mar 15, 201864.0264.6163.6964.3564.35131,700
Mar 14, 201864.7865.2963.8463.9163.91103,700
Mar 13, 201865.4866.1164.4564.4664.46108,500
Mar 12, 201864.3665.2464.3665.1365.13109,900
Mar 09, 201863.2964.7163.1264.2864.28120,200
Mar 08, 201863.2563.7162.4162.9962.99177,100
Mar 07, 201862.0863.4562.0263.1463.14132,000
Mar 06, 201861.9762.7761.4962.5462.54147,000
Mar 05, 201861.0962.1461.0961.7161.71108,400
Mar 02, 201859.6861.5559.1561.4361.43116,100
Mar 01, 201860.3360.8659.1260.0160.01122,500
Feb 28, 201861.5561.6460.3160.3260.32123,800
Feb 27, 201861.8762.4460.8261.2361.23163,300
Feb 26, 201860.9761.9460.7761.8861.8874,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...