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, 2013 39.84 40.03 39.59 39.91 280,635 +0.04(+0.09%)
Apr 29, 2013 39.57 40.15 39.51 39.87 147,508 +0.43(+1.09%)
Apr 26, 2013 39.65 39.70 39.20 39.44 145,874 -0.25(-0.64%)
Apr 25, 2013 39.54 39.95 39.54 39.70 108,770 +0.17(+0.44%)
Apr 24, 2013 39.66 39.89 39.19 39.53 143,829 -0.27(-0.69%)
Apr 23, 2013 39.03 39.80 39.03 39.80 169,530 +1.06(+2.73%)
Apr 22, 2013 38.61 38.95 37.95 38.74 234,255 +0.26(+0.66%)
Apr 19, 2013 37.86 38.53 37.33 38.49 239,775 +0.67(+1.78%)
Apr 18, 2013 38.71 38.83 37.70 37.81 284,308 -0.75(-1.94%)
Apr 17, 2013 39.44 39.52 38.17 38.56 357,883 -1.00(-2.53%)
Apr 16, 2013 39.67 40.04 39.12 39.56 388,161 +0.08(+0.21%)
Apr 15, 2013 40.31 40.44 39.37 39.48 412,580 -1.14(-2.80%)
Apr 12, 2013 40.40 40.65 39.82 40.62 140,273 +0.05(+0.11%)
Apr 11, 2013 40.55 41.22 40.48 40.57 165,754 -0.15(-0.36%)
Apr 10, 2013 39.62 40.84 39.57 40.72 236,842 +1.24(+3.14%)
Apr 09, 2013 39.54 39.67 39.23 39.48 199,031 -0.10(-0.25%)
Apr 08, 2013 39.37 39.61 38.83 39.58 171,194 +0.38(+0.98%)
Apr 05, 2013 38.95 39.39 38.82 39.20 198,369 -0.35(-0.88%)
Apr 04, 2013 39.46 39.65 39.17 39.54 225,837 +0.22(+0.56%)
Apr 03, 2013 39.71 39.84 39.11 39.33 214,472 -0.42(-1.05%)
Apr 02, 2013 39.90 40.12 39.58 39.74 207,984 +0.05(+0.11%)
Apr 01, 2013 40.02 40.14 39.33 39.70 194,879 -0.55(-1.36%)
Mar 28, 2013 39.84 40.35 39.67 40.24 202,717 +0.59(+1.49%)
Mar 27, 2013 39.59 39.71 39.33 39.65 183,177 -0.14(-0.34%)
Mar 26, 2013 39.98 40.07 39.65 39.79 185,709 +0.05(+0.14%)
Mar 25, 2013 39.58 39.94 39.37 39.73 225,925 +0.15(+0.37%)
Mar 22, 2013 40.88 40.88 39.38 39.59 579,282 -1.45(-3.53%)
Mar 21, 2013 41.53 41.92 40.90 41.04 438,878 -0.50(-1.21%)
Mar 20, 2013 40.71 41.57 40.43 41.54 528,459 +1.16(+2.86%)
Mar 19, 2013 39.74 40.57 39.67 40.38 453,660 +0.91(+2.31%)
Mar 18, 2013 38.72 39.56 38.72 39.47 181,500 +0.24(+0.60%)
Mar 15, 2013 39.38 39.48 38.84 39.23 388,452 -0.10(-0.25%)
Mar 14, 2013 39.00 39.35 38.95 39.33 152,060 +0.43(+1.10%)
Mar 13, 2013 38.91 39.04 38.70 38.91 80,089 +0.06(+0.16%)
Mar 12, 2013 38.77 38.98 38.48 38.84 219,619 -0.03(-0.07%)
Mar 11, 2013 38.70 39.01 38.61 38.87 170,595 +0.00(+0.00%)
Mar 08, 2013 38.57 38.92 38.45 38.87 261,787 +0.47(+1.23%)
Mar 07, 2013 37.87 38.48 37.87 38.40 233,937 +0.43(+1.13%)
Mar 06, 2013 37.89 38.05 37.65 37.97 204,024 +0.03(+0.07%)
Mar 05, 2013 37.24 37.97 37.24 37.94 248,942 +0.89(+2.41%)
Mar 04, 2013 36.83 37.11 36.66 37.05 220,972 +0.14(+0.37%)
Mar 01, 2013 36.48 36.99 35.96 36.91 357,608 +0.15(+0.42%)
Feb 28, 2013 36.98 37.16 36.75 36.76 162,540 -0.16(-0.44%)
Feb 27, 2013 36.50 37.17 36.41 36.92 135,431 +0.34(+0.92%)
Feb 26, 2013 36.66 36.80 36.42 36.58 162,104 +0.16(+0.45%)
Feb 25, 2013 37.37 37.58 36.42 36.42 321,752 -0.85(-2.27%)
Feb 22, 2013 37.43 37.72 37.15 37.27 200,341 +0.13(+0.34%)
Feb 21, 2013 37.41 37.59 36.90 37.14 292,052 -0.28(-0.75%)
Feb 20, 2013 38.12 38.12 37.39 37.42 262,800 -0.79(-2.07%)
Feb 19, 2013 37.20 38.22 37.20 38.21 515,280 +0.83(+2.22%)
Feb 15, 2013 37.55 37.55 37.16 37.39 257,637 +0.02(+0.05%)
Feb 14, 2013 36.93 37.46 36.88 37.37 354,294 +0.38(+1.03%)
Feb 13, 2013 36.84 37.01 36.66 36.99 263,998 +0.22(+0.59%)
Feb 12, 2013 36.47 36.78 36.44 36.77 218,005 +0.23(+0.62%)
Feb 11, 2013 36.37 36.57 36.27 36.54 148,701 +0.06(+0.17%)
Feb 08, 2013 36.11 36.51 35.87 36.48 324,622 +0.31(+0.85%)
Feb 07, 2013 36.25 36.31 35.80 36.17 119,081 -0.17(-0.47%)
Feb 06, 2013 36.08 36.35 35.80 36.34 217,172 +0.60(+1.68%)
Feb 04, 2013 36.00 36.43 35.47 35.74 264,630 -0.60(-1.65%)
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.