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, 2013 42.84 42.59 42.59 42.59 164,247 -0.03(-0.06%)
Dec 30, 2013 42.29 42.67 42.21 42.62 117,922 +0.19(+0.45%)
Dec 27, 2013 42.21 42.57 41.87 42.43 100,702 +0.41(+0.98%)
Dec 26, 2013 41.85 42.16 41.77 42.01 258,465 +0.29(+0.70%)
Dec 24, 2013 41.49 41.92 41.29 41.72 65,153 +0.30(+0.73%)
Dec 23, 2013 41.09 41.45 40.76 41.42 230,702 +0.37(+0.89%)
Dec 20, 2013 40.14 41.11 39.78 41.05 400,741 +0.96(+2.40%)
Dec 19, 2013 40.74 40.74 40.01 40.09 159,189 -0.83(-2.02%)
Dec 18, 2013 40.28 40.93 39.93 40.91 176,496 +0.72(+1.80%)
Dec 17, 2013 40.41 40.48 39.97 40.19 163,186 -0.25(-0.61%)
Dec 16, 2013 39.53 40.61 39.17 40.44 186,540 +1.08(+2.75%)
Dec 13, 2013 39.52 39.92 39.33 39.35 216,683 -0.08(-0.21%)
Dec 12, 2013 39.73 39.84 39.25 39.44 207,710 -0.33(-0.83%)
Dec 11, 2013 39.87 40.39 39.68 39.77 199,971 +0.00(+0.00%)
Dec 10, 2013 39.59 39.88 39.34 39.77 266,727 +0.04(+0.09%)
Dec 09, 2013 40.23 40.52 39.59 39.73 202,525 -0.56(-1.39%)
Dec 06, 2013 40.84 40.91 39.93 40.29 179,428 -0.10(-0.25%)
Dec 05, 2013 40.05 40.44 39.81 40.39 146,085 +0.22(+0.55%)
Dec 04, 2013 40.03 40.35 39.67 40.17 160,017 -0.07(-0.18%)
Dec 03, 2013 40.50 40.70 40.00 40.24 186,100 -0.43(-1.06%)
Dec 02, 2013 40.99 41.34 40.44 40.67 172,498 -0.34(-0.83%)
Nov 29, 2013 41.44 41.50 40.95 41.01 140,568 -0.25(-0.60%)
Nov 27, 2013 41.04 41.39 40.71 41.26 144,216 +0.22(+0.54%)
Nov 26, 2013 40.85 41.26 40.74 41.04 178,447 +0.15(+0.36%)
Nov 25, 2013 40.52 41.19 40.35 40.89 186,627 +0.38(+0.93%)
Nov 22, 2013 40.55 40.64 40.04 40.52 231,883 -0.12(-0.29%)
Nov 21, 2013 40.01 40.68 39.80 40.64 298,174 +0.83(+2.10%)
Nov 20, 2013 39.95 40.45 39.69 39.80 292,002 +0.09(+0.23%)
Nov 19, 2013 39.81 40.15 39.53 39.71 246,917 -0.09(-0.23%)
Nov 18, 2013 40.22 40.42 39.73 39.80 158,356 -0.27(-0.66%)
Nov 15, 2013 39.89 40.34 39.55 40.07 154,118 +0.14(+0.34%)
Nov 14, 2013 39.37 40.17 39.25 39.93 183,637 +0.54(+1.37%)
Nov 13, 2013 39.10 39.54 39.10 39.39 280,669 +0.05(+0.14%)
Nov 12, 2013 39.04 39.54 38.93 39.34 244,483 +0.29(+0.75%)
Nov 11, 2013 39.15 39.17 38.85 39.04 217,107 -0.08(-0.21%)
Nov 08, 2013 38.49 39.52 38.49 39.13 265,387 +0.62(+1.62%)
Nov 07, 2013 39.42 39.60 38.45 38.50 199,544 -0.85(-2.16%)
Nov 06, 2013 39.33 39.82 39.25 39.36 106,164 +0.16(+0.42%)
Nov 05, 2013 39.11 39.42 38.95 39.19 195,482 -0.19(-0.49%)
Nov 04, 2013 39.36 39.76 39.30 39.38 264,140 +0.08(+0.21%)
Nov 01, 2013 39.19 39.64 38.97 39.30 410,153 +0.02(+0.05%)
Oct 31, 2013 38.93 40.08 38.93 39.28 433,693 +0.27(+0.68%)
Oct 30, 2013 40.94 40.94 38.03 39.02 1,455,682 -6.16(-13.63%)
Oct 29, 2013 44.84 45.25 43.15 45.17 249,419 +0.52(+1.17%)
Oct 28, 2013 44.78 44.95 44.30 44.65 138,084 -0.05(-0.12%)
Oct 25, 2013 44.88 45.27 44.51 44.71 114,453 +0.02(+0.04%)
Oct 24, 2013 44.54 45.15 44.37 44.69 179,364 +0.15(+0.33%)
Oct 23, 2013 45.16 45.20 44.46 44.54 93,661 -0.80(-1.76%)
Oct 22, 2013 45.31 45.59 45.16 45.34 187,794 +0.09(+0.20%)
Oct 21, 2013 44.87 45.32 44.64 45.25 258,157 +0.38(+0.86%)
Oct 18, 2013 44.09 44.89 43.88 44.86 164,615 +1.13(+2.59%)
Oct 17, 2013 43.28 43.92 43.03 43.73 189,035 +0.23(+0.53%)
Oct 16, 2013 43.61 43.70 43.34 43.50 115,523 +0.20(+0.46%)
Oct 15, 2013 44.14 44.14 43.10 43.30 169,996 -0.91(-2.07%)
Oct 14, 2013 43.09 44.25 43.07 44.21 247,327 +1.51(+3.53%)
Oct 11, 2013 41.93 42.73 41.93 42.70 122,468 +0.58(+1.37%)
Oct 10, 2013 41.72 42.15 41.72 42.13 130,852 +0.91(+2.20%)
Oct 09, 2013 41.74 41.92 41.06 41.22 185,867 -0.24(-0.57%)
Oct 08, 2013 42.07 42.32 41.44 41.46 158,463 -0.64(-1.52%)
Oct 07, 2013 41.75 42.35 41.62 42.10 216,561 +0.02(+0.04%)
Oct 04, 2013 41.26 42.26 41.26 42.08 116,958 +0.81(+1.95%)
Oct 03, 2013 41.54 41.64 40.58 41.28 253,520 -0.43(-1.03%)
Oct 02, 2013 41.89 41.96 41.29 41.71 249,729 -0.55(-1.30%)
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.