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 (%)
Apr 30, 2014 41.78 43.72 41.78 43.57 656,186 +1.90(+4.56%)
Apr 29, 2014 41.99 42.78 41.67 41.67 242,769 +0.04(+0.10%)
Apr 28, 2014 42.36 42.59 41.21 41.63 204,858 -0.66(-1.56%)
Apr 25, 2014 42.97 43.18 42.16 42.29 156,643 -0.88(-2.04%)
Apr 24, 2014 43.27 43.42 42.65 43.17 141,956 +0.12(+0.28%)
Apr 23, 2014 42.69 43.17 42.50 43.05 160,748 +0.16(+0.37%)
Apr 22, 2014 42.84 43.20 42.64 42.89 104,634 +0.02(+0.05%)
Apr 21, 2014 42.70 43.19 42.58 42.87 104,743 +0.24(+0.56%)
Apr 17, 2014 41.87 42.63 42.63 42.63 134,700 +0.70(+1.67%)
Apr 16, 2014 42.11 42.20 41.62 41.93 187,881 +0.16(+0.38%)
Apr 15, 2014 41.70 42.19 41.38 41.77 235,237 +0.20(+0.48%)
Apr 14, 2014 42.45 42.80 41.34 41.57 189,329 -0.29(-0.69%)
Apr 11, 2014 42.08 42.68 41.53 41.86 202,337 -0.64(-1.51%)
Apr 10, 2014 44.05 44.35 42.45 42.50 164,369 -1.70(-3.85%)
Apr 09, 2014 43.94 44.28 43.64 44.20 146,339 +0.54(+1.24%)
Apr 08, 2014 42.94 43.79 42.75 43.66 239,258 +0.86(+2.01%)
Apr 07, 2014 42.42 43.07 42.28 42.80 331,765 +0.30(+0.71%)
Apr 04, 2014 44.90 45.40 42.47 42.50 319,807 -2.02(-4.54%)
Apr 03, 2014 45.05 45.21 44.20 44.52 103,658 -0.58(-1.29%)
Apr 02, 2014 45.20 45.47 44.67 45.10 140,511 -0.01(-0.02%)
Apr 01, 2014 44.62 45.20 44.49 45.11 185,721 +0.66(+1.48%)
Mar 31, 2014 43.55 44.54 43.43 44.45 280,057 +1.33(+3.08%)
Mar 28, 2014 43.54 44.06 42.97 43.12 186,437 -0.42(-0.96%)
Mar 27, 2014 44.22 44.73 43.44 43.54 190,452 -0.63(-1.43%)
Mar 26, 2014 45.62 45.65 44.12 44.17 175,451 -1.08(-2.39%)
Mar 25, 2014 45.30 45.54 44.72 45.25 154,035 +0.20(+0.44%)
Mar 24, 2014 45.85 45.90 44.68 45.05 177,256 -0.68(-1.49%)
Mar 21, 2014 46.28 46.73 45.67 45.73 351,980 -0.33(-0.72%)
Mar 20, 2014 45.29 46.10 45.21 46.06 125,419 +0.63(+1.39%)
Mar 19, 2014 45.85 45.89 45.19 45.43 129,060 -0.36(-0.79%)
Mar 18, 2014 45.27 45.88 45.11 45.79 184,506 +0.52(+1.15%)
Mar 17, 2014 44.92 45.41 44.74 45.27 161,201 +0.62(+1.39%)
Mar 14, 2014 44.20 44.82 44.20 44.65 134,763 +0.42(+0.95%)
Mar 13, 2014 45.36 45.36 44.00 44.23 194,805 -0.93(-2.06%)
Mar 12, 2014 44.63 45.30 44.45 45.16 212,772 +0.39(+0.87%)
Mar 11, 2014 45.78 45.78 44.68 44.77 140,799 -0.90(-1.97%)
Mar 10, 2014 46.05 46.10 45.33 45.67 144,201 -0.42(-0.91%)
Mar 07, 2014 46.29 46.50 45.84 46.09 121,483 -0.13(-0.28%)
Mar 06, 2014 46.35 46.44 45.82 46.22 126,329 -0.22(-0.47%)
Mar 05, 2014 46.46 46.61 46.18 46.44 191,980 +0.05(+0.11%)
Mar 04, 2014 44.96 46.61 44.95 46.39 330,597 +1.99(+4.48%)
Mar 03, 2014 44.00 44.72 43.67 44.40 180,822 +0.02(+0.05%)
Feb 28, 2014 44.62 45.06 44.27 44.38 151,557 -0.19(-0.43%)
Feb 27, 2014 44.22 44.60 43.99 44.57 126,093 +0.21(+0.47%)
Feb 26, 2014 43.66 44.52 43.44 44.36 177,981 +0.80(+1.84%)
Feb 25, 2014 43.50 44.00 43.18 43.56 110,731 -0.02(-0.05%)
Feb 24, 2014 43.59 43.79 43.39 43.58 191,453 -0.09(-0.21%)
Feb 21, 2014 43.51 44.04 43.04 43.67 320,261 +0.40(+0.92%)
Feb 20, 2014 42.77 43.31 42.71 43.27 159,012 +0.57(+1.33%)
Feb 19, 2014 42.40 43.22 42.40 42.70 145,610 +0.10(+0.23%)
Feb 18, 2014 42.16 42.91 42.16 42.60 311,922 +0.04(+0.09%)
Feb 14, 2014 42.73 42.56 42.56 42.56 260,300 -0.16(-0.37%)
Feb 13, 2014 42.26 42.75 42.22 42.72 145,082 +0.08(+0.19%)
Feb 12, 2014 42.35 42.79 42.35 42.64 168,789 +0.29(+0.68%)
Feb 11, 2014 41.96 42.48 41.87 42.35 135,283 +0.32(+0.76%)
Feb 10, 2014 42.04 42.21 41.87 42.03 134,632 -0.10(-0.24%)
Feb 07, 2014 42.14 42.47 41.89 42.13 196,341 +0.10(+0.24%)
Feb 06, 2014 41.95 42.32 41.73 42.03 186,576 +0.17(+0.41%)
Feb 05, 2014 41.59 42.12 41.14 41.86 192,271 +0.03(+0.07%)
Feb 04, 2014 41.43 42.01 41.16 41.83 276,829 +0.42(+1.01%)
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.