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

Plantronics (NY: PLT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2014 51.50 52.09 51.29 51.87 432,555 +0.70(+1.37%)
Oct 30, 2014 50.17 51.40 50.15 51.17 270,930 +0.76(+1.51%)
Oct 29, 2014 48.97 50.53 48.52 50.41 375,076 +1.22(+2.48%)
Oct 28, 2014 47.80 49.31 47.67 49.19 261,699 +1.51(+3.17%)
Oct 27, 2014 47.44 47.80 47.71 47.68 240,048 -0.03(-0.06%)
Oct 24, 2014 47.32 48.26 47.12 47.71 372,541 +0.53(+1.12%)
Oct 23, 2014 46.59 47.45 46.26 47.18 260,160 +1.19(+2.59%)
Oct 22, 2014 45.98 46.59 45.78 45.99 260,993 +0.00(+0.00%)
Oct 21, 2014 45.27 46.07 45.16 45.99 187,090 +0.89(+1.97%)
Oct 20, 2014 44.38 45.10 44.35 45.10 227,403 +0.51(+1.14%)
Oct 17, 2014 44.58 44.78 44.12 44.59 332,516 +0.61(+1.39%)
Oct 16, 2014 43.46 44.26 43.34 43.98 350,889 -0.16(-0.36%)
Oct 15, 2014 43.15 44.42 42.68 44.14 465,478 +0.34(+0.78%)
Oct 14, 2014 43.98 44.55 43.61 43.80 245,683 +0.17(+0.39%)
Oct 13, 2014 43.36 44.31 43.08 43.63 290,799 +0.36(+0.83%)
Oct 10, 2014 44.43 44.52 43.21 43.27 307,875 -1.36(-3.05%)
Oct 09, 2014 45.63 45.76 44.63 44.63 190,720 -1.17(-2.55%)
Oct 08, 2014 45.29 45.84 44.63 45.80 295,279 +0.46(+1.01%)
Oct 07, 2014 45.63 46.02 45.34 45.34 537,912 -0.69(-1.50%)
Oct 06, 2014 46.90 46.90 45.88 46.03 438,936 -0.78(-1.67%)
Oct 03, 2014 47.97 47.97 46.81 46.81 202,513 -0.70(-1.47%)
Oct 02, 2014 47.33 47.86 46.85 47.51 238,056 +0.14(+0.30%)
Oct 01, 2014 47.75 47.93 47.30 47.37 397,889 -0.41(-0.86%)
Sep 30, 2014 48.32 48.40 47.75 47.78 355,670 -0.62(-1.28%)
Sep 29, 2014 48.07 48.47 47.90 48.40 296,729 -0.16(-0.33%)
Sep 26, 2014 48.19 48.58 48.00 48.56 210,285 +0.35(+0.73%)
Sep 25, 2014 48.87 48.87 47.87 48.21 174,462 -0.89(-1.81%)
Sep 24, 2014 49.21 49.32 48.76 49.10 121,335 +0.00(+0.00%)
Sep 23, 2014 49.00 49.47 48.96 49.10 226,539 -0.23(-0.47%)
Sep 22, 2014 49.79 49.81 49.19 49.33 224,691 -0.65(-1.30%)
Sep 19, 2014 51.10 51.27 49.76 49.98 327,346 -1.02(-2.00%)
Sep 18, 2014 50.97 51.41 50.81 51.00 211,377 +0.09(+0.18%)
Sep 17, 2014 50.39 51.08 49.98 50.91 589,354 +0.43(+0.85%)
Sep 16, 2014 49.04 50.88 48.99 50.48 507,145 +1.18(+2.39%)
Sep 15, 2014 49.18 49.70 49.01 49.30 271,482 +0.27(+0.55%)
Sep 12, 2014 49.00 49.01 48.60 49.03 278,832 +0.13(+0.27%)
Sep 11, 2014 48.13 49.02 47.91 48.90 198,839 +0.73(+1.52%)
Sep 10, 2014 47.74 48.28 47.54 48.17 125,840 +0.57(+1.20%)
Sep 09, 2014 47.66 47.92 47.28 47.60 179,625 -0.02(-0.04%)
Sep 08, 2014 47.40 47.90 47.25 47.62 85,103 +0.21(+0.44%)
Sep 05, 2014 47.14 47.66 46.93 47.41 93,639 +0.12(+0.25%)
Sep 04, 2014 47.86 48.22 47.23 47.29 121,612 -0.59(-1.23%)
Sep 03, 2014 48.26 48.31 47.77 47.88 113,348 -0.32(-0.66%)
Sep 02, 2014 47.82 48.22 47.51 48.20 190,240 +0.47(+0.98%)
Aug 29, 2014 47.26 47.73 47.73 47.73 87,400 +0.52(+1.10%)
Aug 28, 2014 47.30 47.42 47.08 47.21 97,248 -0.21(-0.44%)
Aug 27, 2014 47.66 47.76 47.29 47.42 77,588 -0.08(-0.17%)
Aug 26, 2014 46.83 47.55 46.83 47.50 111,345 +0.73(+1.56%)
Aug 25, 2014 47.38 47.56 46.58 46.77 134,106 -0.38(-0.81%)
Aug 22, 2014 47.36 47.37 47.01 47.15 101,963 -0.22(-0.46%)
Aug 21, 2014 46.98 47.58 46.70 47.37 116,102 +0.33(+0.70%)
Aug 20, 2014 46.83 47.17 46.62 47.04 110,609 -0.07(-0.15%)
Aug 19, 2014 46.97 47.25 46.90 47.11 109,037 +0.11(+0.23%)
Aug 18, 2014 46.88 47.35 46.73 47.00 144,157 +0.21(+0.45%)
Aug 15, 2014 47.70 47.70 46.48 46.79 123,478 -0.47(-0.99%)
Aug 14, 2014 47.20 47.50 46.88 47.26 124,882 +0.22(+0.47%)
Aug 13, 2014 46.42 47.15 46.35 47.04 158,019 +0.92(+1.99%)
Aug 12, 2014 46.50 46.86 45.88 46.12 148,212 -0.57(-1.22%)
Aug 11, 2014 46.77 47.06 46.43 46.69 103,332 +0.11(+0.24%)
Aug 08, 2014 46.19 46.91 46.19 46.58 114,711 +0.43(+0.93%)
Aug 07, 2014 47.05 47.11 46.06 46.15 132,074 -0.77(-1.64%)
Aug 06, 2014 46.29 47.35 46.27 46.92 110,901 +0.29(+0.62%)
Aug 05, 2014 46.16 46.81 46.07 46.63 590,154 +0.15(+0.32%)
Aug 04, 2014 46.47 46.71 45.84 46.48 166,815 +0.08(+0.17%)
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.