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 (%)
Nov 28, 2008 10.97 11.30 10.67 11.29 208,783 +0.20(+1.76%)
Nov 26, 2008 10.28 11.19 10.13 11.09 495,555 +0.59(+5.58%)
Nov 25, 2008 10.14 10.51 9.877 10.51 558,676 +0.50(+4.97%)
Nov 24, 2008 9.131 10.11 9.131 10.01 678,439 +0.88(+9.63%)
Nov 21, 2008 8.962 9.131 8.109 9.131 925,564 +0.35(+3.94%)
Nov 20, 2008 9.246 9.655 8.766 8.784 534,728 -0.59(-6.26%)
Nov 19, 2008 10.22 10.39 9.344 9.370 368,183 -0.83(-8.18%)
Nov 18, 2008 10.41 10.69 9.708 10.21 491,802 -0.20(-1.88%)
Nov 17, 2008 10.53 10.91 10.35 10.40 401,351 -0.22(-2.09%)
Nov 14, 2008 11.45 11.63 10.56 10.62 0 -1.08(-9.26%)
Nov 13, 2008 10.66 11.71 10.23 11.71 662,006 +1.13(+10.66%)
Nov 12, 2008 11.55 11.59 10.56 10.58 363,813 -1.29(-10.85%)
Nov 11, 2008 11.80 12.43 11.68 11.87 415,539 -0.12(-0.96%)
Nov 10, 2008 12.88 12.96 11.84 11.98 305,854 -0.60(-4.73%)
Nov 07, 2008 12.27 12.77 12.24 12.58 0 +0.47(+3.89%)
Nov 06, 2008 12.35 12.48 12.03 12.11 401,964 -0.31(-2.50%)
Nov 05, 2008 13.08 13.37 12.34 12.42 315,413 -0.89(-6.68%)
Nov 04, 2008 13.45 13.54 12.98 13.31 444,869 +0.11(+0.81%)
Nov 03, 2008 12.80 13.30 12.70 13.20 318,117 +0.37(+2.91%)
Oct 31, 2008 12.77 13.58 12.75 12.83 0 +0.00(+0.00%)
Oct 30, 2008 12.75 12.87 12.37 12.83 525,198 +0.44(+3.59%)
Oct 29, 2008 12.50 12.96 12.13 12.38 610,608 -0.08(-0.64%)
Oct 28, 2008 11.79 12.50 11.08 12.46 666,965 +1.11(+9.78%)
Oct 27, 2008 11.99 12.20 11.34 11.35 701,084 -0.87(-7.12%)
Oct 24, 2008 11.69 12.78 11.46 12.22 0 -0.23(-1.85%)
Oct 23, 2008 12.86 13.54 12.37 12.45 1,826,844 -0.41(-3.18%)
Oct 22, 2008 13.62 13.70 12.70 12.86 933,461 -0.86(-6.28%)
Oct 21, 2008 14.46 14.46 13.64 13.72 886,612 -1.05(-7.10%)
Oct 20, 2008 14.83 14.97 14.23 14.77 638,753 +0.12(+0.79%)
Oct 17, 2008 14.60 15.68 14.12 14.66 0 -0.25(-1.67%)
Oct 16, 2008 14.48 15.12 14.02 14.90 1,093,253 +0.50(+3.45%)
Oct 15, 2008 15.71 15.71 14.41 14.41 504,263 -1.36(-8.62%)
Oct 14, 2008 17.33 17.33 15.10 15.77 571,172 -1.04(-6.18%)
Oct 13, 2008 15.53 16.80 15.16 16.80 740,234 +2.21(+15.16%)
Oct 10, 2008 13.59 15.73 13.09 14.59 0 +0.65(+4.65%)
Oct 09, 2008 15.24 15.39 13.94 13.94 1,477,706 -1.07(-7.10%)
Oct 08, 2008 15.49 15.92 14.95 15.01 1,388,433 -0.71(-4.52%)
Oct 07, 2008 17.54 17.61 15.68 15.72 703,851 -1.59(-9.18%)
Oct 06, 2008 17.99 18.07 16.32 17.31 837,823 -1.19(-6.43%)
Oct 03, 2008 19.02 19.93 18.48 18.50 0 -0.20(-1.05%)
Oct 02, 2008 19.90 19.90 18.65 18.70 242,383 -1.12(-5.65%)
Oct 01, 2008 19.54 20.00 19.24 19.82 426,398 -0.19(-0.93%)
Sep 30, 2008 18.99 20.00 18.35 20.00 762,632 +1.47(+7.91%)
Sep 29, 2008 19.77 20.01 18.48 18.54 843,474 -1.54(-7.66%)
Sep 26, 2008 20.09 20.27 19.81 20.07 0 -0.39(-1.91%)
Sep 25, 2008 20.61 20.98 20.26 20.46 604,310 +0.09(+0.44%)
Sep 24, 2008 21.44 21.44 20.22 20.38 446,151 -0.91(-4.30%)
Sep 23, 2008 21.86 22.02 21.17 21.29 405,818 -0.24(-1.11%)
Sep 22, 2008 22.20 22.34 21.41 21.53 286,345 -0.73(-3.27%)
Sep 19, 2008 22.22 23.11 22.02 22.26 0 +0.99(+4.63%)
Sep 18, 2008 20.77 21.60 19.98 21.27 949,954 +0.94(+4.63%)
Sep 17, 2008 22.03 22.30 20.32 20.33 791,185 -1.90(-8.55%)
Sep 16, 2008 21.38 22.56 21.33 22.23 894,480 +0.45(+2.08%)
Sep 15, 2008 22.44 22.45 21.76 21.78 480,381 -1.20(-5.22%)
Sep 12, 2008 22.40 23.09 22.33 22.98 0 +0.52(+2.29%)
Sep 11, 2008 22.21 22.49 21.30 22.46 464,568 -0.01(-0.04%)
Sep 10, 2008 22.28 22.76 22.09 22.47 318,155 +0.52(+2.35%)
Sep 09, 2008 22.76 23.59 21.95 21.96 446,907 -0.79(-3.48%)
Sep 08, 2008 22.65 22.83 22.08 22.75 642,050 +0.99(+4.53%)
Sep 05, 2008 22.13 22.17 21.70 21.76 0 -0.62(-2.78%)
Sep 04, 2008 22.79 23.00 22.28 22.38 600,077 -0.58(-2.51%)
Sep 03, 2008 23.15 23.26 22.57 22.96 526,456 -0.19(-0.81%)
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.