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 (%)
Feb 28, 2007 18.46 18.46 17.97 18.16 837,432 -0.31(-1.68%)
Feb 27, 2007 18.62 18.83 18.34 18.47 824,710 -0.43(-2.26%)
Feb 26, 2007 18.75 18.93 18.73 18.90 560,286 +0.13(+0.71%)
Feb 23, 2007 18.66 18.81 18.59 18.77 484,580 +0.03(+0.14%)
Feb 22, 2007 18.53 18.76 18.47 18.74 332,023 +0.21(+1.15%)
Feb 21, 2007 18.13 18.62 18.11 18.53 598,632 +0.32(+1.76%)
Feb 20, 2007 18.03 18.39 17.94 18.21 484,130 +0.16(+0.89%)
Feb 16, 2007 18.04 18.07 17.74 18.05 476,361 +0.02(+0.10%)
Feb 15, 2007 17.79 18.04 17.52 18.03 653,125 +0.17(+0.95%)
Feb 14, 2007 17.60 18.09 17.60 17.86 875,098 +0.25(+1.41%)
Feb 13, 2007 17.50 17.64 17.44 17.61 1,073,471 +0.15(+0.86%)
Feb 12, 2007 17.42 17.50 17.30 17.46 646,826 +0.09(+0.51%)
Feb 09, 2007 17.55 17.62 17.32 17.37 346,322 -0.12(-0.71%)
Feb 08, 2007 17.49 17.62 17.38 17.50 289,464 -0.04(-0.25%)
Feb 07, 2007 17.52 17.64 17.38 17.54 507,886 +0.08(+0.46%)
Feb 06, 2007 17.28 17.50 17.28 17.46 507,773 +0.19(+1.08%)
Feb 05, 2007 17.30 17.42 17.11 17.28 576,677 -0.02(-0.10%)
Feb 02, 2007 17.38 17.40 17.25 17.29 692,418 -0.03(-0.15%)
Feb 01, 2007 17.48 17.55 17.20 17.32 560,915 -0.18(-1.02%)
Jan 31, 2007 17.45 17.54 17.07 17.50 493,249 +0.04(+0.25%)
Jan 30, 2007 17.60 17.61 17.31 17.45 278,768 -0.09(-0.51%)
Jan 29, 2007 17.40 17.69 17.36 17.54 272,238 +0.12(+0.66%)
Jan 26, 2007 17.41 17.50 17.12 17.43 273,702 +0.10(+0.56%)
Jan 25, 2007 17.68 17.68 17.24 17.33 524,999 -0.41(-2.30%)
Jan 24, 2007 17.74 17.76 17.52 17.74 501,581 +0.00(+0.00%)
Jan 23, 2007 17.32 18.47 17.10 17.74 1,840,257 +0.00(+0.00%)
Jan 22, 2007 17.94 18.08 17.64 17.74 532,768 -0.14(-0.79%)
Jan 19, 2007 17.75 17.98 17.73 17.88 643,217 +0.13(+0.75%)
Jan 18, 2007 18.23 18.23 17.74 17.75 384,376 -0.54(-2.96%)
Jan 17, 2007 18.55 18.61 18.26 18.29 427,498 -0.29(-1.58%)
Jan 16, 2007 18.57 18.87 18.44 18.58 418,153 +0.10(+0.53%)
Jan 12, 2007 18.61 18.75 18.41 18.48 253,323 -0.10(-0.53%)
Jan 11, 2007 18.32 18.78 18.25 18.58 463,639 +0.35(+1.90%)
Jan 10, 2007 18.36 18.47 18.13 18.23 307,253 -0.24(-1.30%)
Jan 09, 2007 18.47 18.60 18.21 18.47 245,667 -0.09(-0.48%)
Jan 08, 2007 18.52 18.68 17.86 18.56 328,533 +0.04(+0.24%)
Jan 05, 2007 18.81 18.84 18.24 18.52 357,355 -0.29(-1.56%)
Jan 04, 2007 18.80 18.91 18.33 18.81 428,511 +0.01(+0.05%)
Jan 03, 2007 18.90 19.29 18.30 18.80 760,197 -0.03(-0.14%)
Dec 29, 2006 19.42 19.50 18.79 18.83 332,586 -0.57(-2.93%)
Dec 28, 2006 19.06 19.52 19.06 19.40 404,868 +0.36(+1.91%)
Dec 27, 2006 18.97 19.21 18.96 19.03 335,626 +0.04(+0.23%)
Dec 26, 2006 18.71 19.01 18.71 18.99 264,019 +0.27(+1.42%)
Dec 22, 2006 18.83 19.02 18.61 18.72 195,678 -0.04(-0.24%)
Dec 21, 2006 18.99 19.21 18.71 18.77 204,235 -0.21(-1.12%)
Dec 20, 2006 18.81 19.25 18.76 18.98 225,064 +0.16(+0.85%)
Dec 19, 2006 18.72 18.89 18.44 18.82 439,995 -0.03(-0.14%)
Dec 18, 2006 18.81 19.15 18.74 18.85 284,173 +0.06(+0.33%)
Dec 15, 2006 19.07 19.19 18.77 18.79 550,670 -0.28(-1.49%)
Dec 14, 2006 18.90 19.31 18.82 19.07 294,193 +0.12(+0.66%)
Dec 13, 2006 19.14 19.18 18.82 18.95 259,966 -0.03(-0.14%)
Dec 12, 2006 19.07 19.27 18.74 18.97 228,329 -0.08(-0.42%)
Dec 11, 2006 19.24 19.32 19.02 19.05 258,728 -0.27(-1.38%)
Dec 08, 2006 19.35 19.49 18.93 19.32 293,855 -0.07(-0.37%)
Dec 07, 2006 19.23 19.51 19.13 19.39 387,529 +0.20(+1.06%)
Dec 06, 2006 19.26 19.36 19.10 19.18 305,790 -0.06(-0.32%)
Dec 05, 2006 19.10 19.36 18.99 19.25 555,398 +0.28(+1.45%)
Dec 04, 2006 18.64 19.18 18.64 18.97 401,377 +0.37(+2.01%)
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.