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 (%)
Dec 31, 2014 49.98 49.20 49.20 49.20 131,255 -0.73(-1.47%)
Dec 30, 2014 50.04 50.21 49.79 49.93 91,927 -0.14(-0.28%)
Dec 29, 2014 49.96 50.37 49.64 50.07 86,502 +0.19(+0.39%)
Dec 26, 2014 49.85 50.11 49.39 49.88 78,925 +0.27(+0.54%)
Dec 24, 2014 49.72 49.61 49.61 49.61 152,054 -0.10(-0.21%)
Dec 23, 2014 49.65 49.83 49.12 49.71 138,654 +0.07(+0.15%)
Dec 22, 2014 49.55 49.66 49.04 49.64 209,441 +0.08(+0.17%)
Dec 19, 2014 49.80 50.00 49.35 49.55 382,254 -0.41(-0.82%)
Dec 18, 2014 49.49 50.04 49.27 49.96 196,633 +1.18(+2.42%)
Dec 17, 2014 48.06 48.80 47.30 48.78 315,155 +0.74(+1.55%)
Dec 16, 2014 48.11 48.54 47.47 48.04 365,215 -0.18(-0.37%)
Dec 15, 2014 48.35 48.76 47.98 48.22 219,717 +0.25(+0.52%)
Dec 12, 2014 47.99 48.76 47.92 47.97 142,847 -0.66(-1.36%)
Dec 11, 2014 48.79 49.46 48.50 48.63 130,071 +0.19(+0.40%)
Dec 10, 2014 49.38 49.56 48.35 48.43 163,987 -1.21(-2.43%)
Dec 09, 2014 47.91 49.72 47.85 49.64 206,677 +1.16(+2.39%)
Dec 08, 2014 48.81 49.41 48.38 48.48 200,651 -0.53(-1.08%)
Dec 05, 2014 48.79 49.12 48.57 49.01 184,078 +0.19(+0.40%)
Dec 04, 2014 48.89 49.06 48.46 48.81 181,999 -0.22(-0.45%)
Dec 03, 2014 48.36 49.14 48.11 49.03 156,039 +0.84(+1.73%)
Dec 02, 2014 48.50 48.66 48.00 48.20 175,100 -0.30(-0.61%)
Dec 01, 2014 48.20 48.89 47.92 48.50 247,265 +0.08(+0.17%)
Nov 28, 2014 48.54 49.35 48.27 48.41 162,481 -0.03(-0.06%)
Nov 26, 2014 48.39 48.44 48.44 48.44 152,485 +0.02(+0.04%)
Nov 25, 2014 48.23 48.63 48.11 48.42 72,621 +0.22(+0.46%)
Nov 24, 2014 47.70 48.25 47.51 48.20 128,058 +0.52(+1.09%)
Nov 21, 2014 48.37 48.37 47.52 47.68 131,193 -0.01(-0.02%)
Nov 20, 2014 47.46 47.85 47.46 47.69 80,191 +0.08(+0.18%)
Nov 19, 2014 47.66 48.09 46.64 47.60 192,302 -0.19(-0.41%)
Nov 18, 2014 47.48 48.16 47.43 47.80 170,659 +0.36(+0.76%)
Nov 17, 2014 47.83 47.89 47.23 47.44 151,801 -0.53(-1.10%)
Nov 14, 2014 47.65 48.22 47.46 47.96 150,185 +0.22(+0.47%)
Nov 13, 2014 48.47 48.54 47.70 47.74 166,050 -0.73(-1.51%)
Nov 12, 2014 48.19 48.56 48.19 48.47 156,519 +0.06(+0.11%)
Nov 11, 2014 48.26 48.65 48.19 48.42 136,173 +0.14(+0.29%)
Nov 10, 2014 48.25 48.70 48.09 48.28 191,026 +0.03(+0.06%)
Nov 07, 2014 48.33 48.59 47.87 48.25 217,459 -0.39(-0.80%)
Nov 06, 2014 48.30 48.67 48.16 48.64 183,594 +0.33(+0.69%)
Nov 05, 2014 48.38 48.38 47.85 48.31 185,496 +0.32(+0.67%)
Nov 04, 2014 47.98 48.45 47.67 47.98 213,282 -0.12(-0.25%)
Nov 03, 2014 47.74 48.62 47.34 48.10 535,156 +0.11(+0.23%)
Oct 31, 2014 47.65 48.20 47.46 47.99 467,503 +0.65(+1.37%)
Oct 30, 2014 46.42 47.56 46.40 47.34 292,820 +0.70(+1.51%)
Oct 29, 2014 45.31 46.75 44.89 46.64 405,380 +1.13(+2.48%)
Oct 28, 2014 44.23 45.62 44.11 45.51 282,843 +1.40(+3.17%)
Oct 27, 2014 43.89 44.23 44.14 44.12 259,442 -0.03(-0.06%)
Oct 24, 2014 43.78 44.65 43.60 44.14 402,640 +0.49(+1.12%)
Oct 23, 2014 43.11 43.90 42.80 43.65 281,179 +1.10(+2.59%)
Oct 22, 2014 42.54 43.11 42.36 42.55 282,080 +0.00(+0.00%)
Oct 21, 2014 41.89 42.63 41.79 42.55 202,206 +0.82(+1.97%)
Oct 20, 2014 41.06 41.73 41.03 41.73 245,776 +0.47(+1.14%)
Oct 17, 2014 41.25 41.43 40.82 41.26 359,381 +0.56(+1.39%)
Oct 16, 2014 40.21 40.95 40.10 40.69 379,239 -0.15(-0.36%)
Oct 15, 2014 39.92 41.10 39.49 40.84 503,086 +0.31(+0.78%)
Oct 14, 2014 40.69 41.22 40.35 40.53 265,533 +0.16(+0.39%)
Oct 13, 2014 40.12 41.00 39.86 40.37 314,294 +0.33(+0.83%)
Oct 10, 2014 41.11 41.19 39.98 40.04 332,750 -1.26(-3.05%)
Oct 09, 2014 42.22 42.34 41.29 41.29 206,129 -1.08(-2.55%)
Oct 08, 2014 41.90 42.41 41.29 42.38 319,136 +0.43(+1.01%)
Oct 07, 2014 42.22 42.58 41.95 41.95 581,373 -0.64(-1.50%)
Oct 06, 2014 43.39 43.39 42.45 42.59 474,400 -0.72(-1.67%)
Oct 03, 2014 44.38 44.38 43.31 43.31 218,875 -0.65(-1.47%)
Oct 02, 2014 43.79 44.28 43.35 43.96 257,289 +0.13(+0.30%)
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.