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, 2018 58.56 59.59 57.82 58.97 367,991 +1.22(+2.11%)
Oct 30, 2018 57.38 58.70 57.03 57.75 424,137 +0.44(+0.77%)
Oct 29, 2018 58.23 59.02 56.54 57.31 371,854 -0.03(-0.05%)
Oct 26, 2018 58.14 58.73 57.19 57.34 262,100 -1.61(-2.73%)
Oct 25, 2018 57.92 59.36 57.66 58.95 256,469 +1.95(+3.42%)
Oct 24, 2018 58.96 59.71 56.95 57.00 559,806 -1.98(-3.36%)
Oct 23, 2018 57.75 59.43 57.63 58.98 441,396 +0.82(+1.41%)
Oct 22, 2018 57.95 58.67 57.58 58.16 285,244 +0.86(+1.50%)
Oct 19, 2018 57.15 58.19 57.15 57.30 294,900 +0.27(+0.47%)
Oct 18, 2018 57.02 57.69 56.26 57.03 319,590 -0.03(-0.05%)
Oct 17, 2018 56.41 57.33 55.83 57.06 462,614 +0.37(+0.65%)
Oct 16, 2018 55.28 56.99 55.05 56.69 499,851 +1.86(+3.39%)
Oct 15, 2018 52.51 55.47 52.49 54.83 650,656 +2.60(+4.98%)
Oct 12, 2018 53.22 53.52 51.38 52.23 590,300 -0.07(-0.13%)
Oct 11, 2018 52.25 53.27 51.57 52.30 481,838 -0.18(-0.34%)
Oct 10, 2018 54.43 54.43 52.18 52.48 292,542 -2.10(-3.85%)
Oct 09, 2018 55.79 56.00 54.48 54.58 285,487 -1.34(-2.40%)
Oct 08, 2018 56.56 56.72 55.26 55.92 182,411 -0.61(-1.08%)
Oct 05, 2018 57.06 57.26 55.71 56.53 210,200 -0.59(-1.03%)
Oct 04, 2018 57.64 57.68 56.79 57.12 187,142 -0.80(-1.38%)
Oct 03, 2018 57.74 58.89 57.69 57.92 248,484 +0.48(+0.84%)
Oct 02, 2018 58.88 59.13 56.61 57.44 317,258 -1.56(-2.64%)
Oct 01, 2018 60.54 60.85 58.87 59.00 322,753 -1.30(-2.16%)
Sep 28, 2018 59.46 60.78 59.46 60.30 317,500 +0.72(+1.21%)
Sep 27, 2018 60.00 60.33 59.40 59.58 163,255 -0.26(-0.43%)
Sep 26, 2018 60.89 61.07 59.74 59.84 197,680 -0.84(-1.38%)
Sep 25, 2018 60.61 60.84 59.79 60.68 255,059 -0.01(-0.02%)
Sep 24, 2018 58.70 60.95 58.44 60.69 715,733 +1.76(+2.99%)
Sep 21, 2018 59.81 60.47 58.88 58.93 476,300 -0.95(-1.59%)
Sep 20, 2018 59.39 60.33 59.23 59.88 246,338 +0.80(+1.35%)
Sep 19, 2018 60.77 60.77 58.95 59.08 392,965 -1.65(-2.72%)
Sep 18, 2018 60.72 61.14 60.30 60.73 229,280 -0.07(-0.12%)
Sep 17, 2018 62.13 62.19 60.47 60.80 323,194 -1.49(-2.39%)
Sep 14, 2018 63.42 63.76 61.92 62.29 298,700 -1.11(-1.75%)
Sep 13, 2018 64.38 64.75 63.15 63.40 314,638 -0.70(-1.09%)
Sep 12, 2018 64.79 64.79 63.19 64.10 383,292 -0.55(-0.85%)
Sep 11, 2018 62.11 64.83 61.97 64.65 416,476 +2.55(+4.11%)
Sep 10, 2018 62.95 63.15 61.84 62.10 349,054 -0.83(-1.32%)
Sep 07, 2018 63.26 63.56 62.55 62.93 374,900 -0.43(-0.68%)
Sep 06, 2018 65.59 65.89 63.09 63.36 553,762 -2.15(-3.28%)
Sep 05, 2018 65.78 65.78 63.32 65.51 511,253 -0.61(-0.92%)
Sep 04, 2018 67.04 67.23 65.30 66.12 334,930 -1.10(-1.64%)
Aug 31, 2018 67.22 67.22 67.22 0 -0.14(-0.21%)
Aug 30, 2018 67.42 67.53 66.77 67.36 200,572 -0.09(-0.13%)
Aug 29, 2018 67.55 67.91 67.11 67.45 412,972 -0.01(-0.01%)
Aug 28, 2018 68.38 68.71 67.40 67.46 131,500 -0.82(-1.20%)
Aug 27, 2018 67.60 68.63 67.31 68.28 406,702 +0.82(+1.22%)
Aug 24, 2018 66.69 67.66 66.62 67.46 283,600 +0.97(+1.46%)
Aug 23, 2018 66.86 67.13 66.26 66.49 171,551 -0.51(-0.76%)
Aug 22, 2018 67.12 67.56 66.63 67.00 131,208 -0.25(-0.37%)
Aug 21, 2018 66.61 67.60 66.61 67.25 258,752 +0.63(+0.95%)
Aug 20, 2018 67.00 67.39 66.36 66.62 230,170 -0.13(-0.19%)
Aug 17, 2018 66.04 67.31 65.86 66.75 251,900 +0.52(+0.79%)
Aug 16, 2018 66.50 66.75 66.08 66.23 272,739 -0.07(-0.11%)
Aug 15, 2018 66.42 66.64 65.08 66.30 220,882 -0.44(-0.66%)
Aug 14, 2018 67.30 67.44 66.39 66.74 233,922 -0.46(-0.68%)
Aug 13, 2018 67.17 67.68 66.85 67.20 316,205 +0.33(+0.49%)
Aug 10, 2018 67.23 68.46 66.78 66.87 298,900 -0.53(-0.79%)
Aug 09, 2018 68.12 68.30 66.97 67.40 342,624 -0.77(-1.13%)
Aug 08, 2018 72.00 73.00 67.84 68.17 671,660 -0.83(-1.20%)
Aug 07, 2018 69.12 69.43 68.80 69.00 393,284 +0.09(+0.13%)
Aug 06, 2018 68.79 69.24 68.41 68.91 336,620 +0.12(+0.17%)
Aug 03, 2018 68.86 69.38 68.33 68.79 179,500 -0.07(-0.10%)
Aug 02, 2018 68.60 69.02 67.77 68.86 192,482 +0.25(+0.36%)
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.