PLXS - Plexus Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Feb 23, 201860.7761.2760.3660.9660.96105,100
Feb 22, 201860.5861.3560.1560.4860.48158,800
Feb 21, 201860.8761.4159.7860.1760.17180,300
Feb 20, 201859.0461.0659.0460.7660.76184,200
Feb 16, 201858.9459.9358.3859.1659.16154,600
Feb 15, 201858.9359.4758.4559.1459.1488,400
Feb 14, 201857.0858.7757.0858.5258.52107,700
Feb 13, 201857.6858.1457.4057.6457.64139,100
Feb 12, 201857.7458.4756.8458.0658.06158,900
Feb 09, 201858.2558.2556.1657.4757.47270,300
Feb 08, 201859.4959.6957.5357.5357.53158,600
Feb 07, 201858.8059.7858.6859.3959.39145,100
Feb 06, 201857.1059.4053.4058.9658.96253,600
Feb 05, 201859.0359.8258.1758.1858.18256,400
Feb 02, 201860.0460.2159.6859.8259.82171,300
Feb 01, 201859.5260.9259.3860.4960.49137,600
Jan 31, 201860.2660.6559.7359.7559.75121,100
Jan 30, 201860.0860.5759.6959.9559.95138,300
Jan 29, 201860.7361.4960.0760.5560.55231,100
Jan 26, 201860.7561.5060.2761.2861.28101,400
Jan 25, 201861.1162.2160.1760.5460.54189,800
Jan 24, 201860.5260.8059.3759.6559.65187,800
Jan 23, 201859.9760.3959.4660.2960.29177,100
Jan 22, 201860.1960.4059.6859.9759.97206,000
Jan 19, 201859.9661.1759.6060.5660.56225,200
Jan 18, 201858.1063.3258.0660.1260.12672,900
Jan 17, 201864.0064.8463.3464.3664.36240,800
Jan 16, 201866.1266.7863.6663.7763.77205,500
Jan 12, 201864.7065.8864.7065.8765.8782,900
Jan 11, 201863.9964.5763.8064.5564.55166,000
Jan 10, 201864.3364.3363.2363.7663.7671,200
Jan 09, 201865.2365.2361.0064.5364.53199,400
Jan 08, 201864.0165.5462.9465.1265.12230,600
Jan 05, 201862.1762.9861.4062.2262.2267,200
Jan 04, 201861.3162.2555.0361.9161.9196,100
Jan 03, 201861.0461.6960.8661.1661.1688,600
Jan 02, 201861.0461.3760.4561.0861.0898,500
Dec 29, 201760.8361.1359.4360.7260.72107,400
Dec 28, 201760.4361.0859.8160.8060.80125,100
Dec 27, 201760.6661.5160.1560.3360.33139,100
Dec 26, 201760.7160.8460.1060.6060.6092,200
Dec 22, 201761.9961.9960.8360.9460.94107,100
Dec 21, 201761.9962.8561.7062.0162.01104,700
Dec 20, 201761.7862.4261.2461.8761.8793,700
Dec 19, 201762.2363.1161.3861.4961.4999,900
Dec 18, 201762.1263.0961.2462.1162.11110,100
Dec 15, 201760.8762.0460.3861.5961.59355,100
Dec 14, 201761.2561.5560.5960.6660.66119,500
Dec 13, 201761.2061.8160.6961.2361.23124,500
Dec 12, 201761.2461.4561.0561.2861.2881,400
Dec 11, 201760.8261.1960.6661.1161.11202,700
Dec 08, 201761.3461.3460.8560.8960.8982,000
Dec 07, 201760.6961.4260.6560.8860.88170,800
Dec 06, 201761.0861.9760.3960.7060.70132,600
Dec 05, 201761.5661.8661.0761.1961.19161,800
Dec 04, 201762.5062.5061.2961.4961.49122,400
Dec 01, 201762.5263.0360.4561.8061.80229,100
Nov 30, 201763.2163.6762.4262.5162.51179,000
Nov 29, 201763.7864.1262.7962.9362.93141,700
Nov 28, 201763.3164.1262.9363.6363.63145,600
Nov 27, 201763.3263.4562.7363.1563.15121,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...