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 (%)
May 24, 2011 35.34 35.48 34.96 35.18 452,984 +0.02(+0.06%)
May 23, 2011 35.12 35.43 34.80 35.16 473,416 -0.85(-2.36%)
May 20, 2011 36.30 36.61 35.63 36.01 458,233 -0.46(-1.26%)
May 19, 2011 36.74 36.74 35.95 36.47 450,602 +0.16(+0.44%)
May 18, 2011 36.40 36.59 36.15 36.31 548,954 -0.18(-0.49%)
May 17, 2011 36.39 36.74 36.02 36.49 330,471 -0.10(-0.27%)
May 16, 2011 36.78 37.48 36.59 36.59 472,955 -0.45(-1.21%)
May 13, 2011 37.71 38.06 36.99 37.04 591,210 -0.70(-1.85%)
May 12, 2011 37.64 38.12 37.24 37.74 607,554 -0.12(-0.32%)
May 11, 2011 38.51 39.00 37.79 37.86 739,532 -1.01(-2.60%)
May 10, 2011 38.03 39.23 37.72 38.87 757,140 +1.31(+3.49%)
May 09, 2011 36.73 37.85 36.70 37.56 793,796 +0.89(+2.43%)
May 06, 2011 36.39 36.85 36.16 36.67 738,510 +0.65(+1.80%)
May 05, 2011 34.43 36.70 34.41 36.02 699,378 +1.39(+4.01%)
May 04, 2011 32.87 35.17 32.87 34.63 2,361,240 -1.03(-2.89%)
May 03, 2011 36.31 36.87 35.13 35.66 1,156,097 -0.74(-2.03%)
May 02, 2011 36.69 36.71 36.40 36.40 563,306 -0.67(-1.81%)
Apr 29, 2011 36.42 37.36 36.12 37.07 423,916 +0.71(+1.95%)
Apr 28, 2011 36.03 36.47 35.91 36.36 260,086 +0.20(+0.55%)
Apr 27, 2011 35.68 36.20 35.54 36.16 285,945 +0.45(+1.26%)
Apr 26, 2011 34.64 35.81 34.64 35.71 473,875 +1.11(+3.21%)
Apr 25, 2011 34.88 34.99 34.49 34.60 271,488 +0.06(+0.17%)
Apr 21, 2011 34.75 34.79 34.37 34.54 193,443 +0.00(+0.00%)
Apr 20, 2011 34.16 34.54 34.13 34.54 315,927 +1.03(+3.07%)
Apr 19, 2011 34.06 34.14 33.29 33.51 299,272 -0.36(-1.06%)
Apr 18, 2011 34.26 34.37 33.44 33.87 305,895 -0.99(-2.84%)
Apr 15, 2011 34.75 35.02 34.58 34.86 315,068 +0.02(+0.06%)
Apr 14, 2011 34.61 34.97 34.44 34.84 227,365 -0.14(-0.40%)
Apr 13, 2011 35.16 35.40 34.58 34.98 341,028 +0.11(+0.32%)
Apr 12, 2011 35.20 35.64 34.86 34.87 319,359 -0.45(-1.27%)
Apr 11, 2011 35.80 36.08 35.22 35.32 151,377 -0.37(-1.04%)
Apr 08, 2011 36.70 36.77 35.52 35.69 253,807 -0.72(-1.98%)
Apr 07, 2011 36.87 37.03 36.39 36.41 157,393 -0.47(-1.27%)
Apr 06, 2011 36.83 36.98 36.39 36.88 291,910 +0.33(+0.90%)
Apr 05, 2011 36.41 36.83 36.19 36.55 258,307 +0.12(+0.33%)
Apr 04, 2011 36.53 36.78 36.00 36.43 277,591 -0.17(-0.46%)
Apr 01, 2011 36.69 36.81 35.67 36.60 696,860 -0.02(-0.05%)
Mar 31, 2011 36.48 36.74 36.31 36.62 156,934 +0.02(+0.05%)
Mar 30, 2011 36.60 36.60 36.60 36.60 202,566 +0.74(+2.06%)
Mar 29, 2011 35.34 35.90 35.15 35.86 199,581 +0.49(+1.39%)
Mar 28, 2011 36.11 36.11 35.26 35.37 286,256 -0.59(-1.64%)
Mar 25, 2011 35.93 36.23 35.53 35.96 294,827 +0.29(+0.81%)
Mar 24, 2011 35.85 35.86 35.48 35.67 485,597 -0.07(-0.20%)
Mar 23, 2011 35.59 35.86 35.29 35.74 243,702 +0.03(+0.08%)
Mar 22, 2011 35.86 36.11 35.36 35.71 363,782 -0.03(-0.08%)
Mar 21, 2011 35.51 35.84 35.49 35.74 289,548 +1.04(+3.00%)
Mar 18, 2011 34.30 35.26 33.94 34.70 716,412 +0.66(+1.94%)
Mar 17, 2011 34.36 34.52 33.75 34.04 362,097 +0.29(+0.86%)
Mar 16, 2011 33.97 34.16 33.38 33.75 651,287 -0.33(-0.97%)
Mar 15, 2011 33.74 34.19 33.61 34.08 397,150 -0.56(-1.62%)
Mar 14, 2011 34.14 34.73 34.14 34.64 323,464 +0.07(+0.20%)
Mar 11, 2011 33.77 34.77 33.77 34.57 351,752 +0.36(+1.05%)
Mar 10, 2011 35.04 35.04 34.20 34.21 360,301 -1.43(-4.01%)
Mar 09, 2011 35.69 35.96 35.47 35.64 339,783 -0.19(-0.53%)
Mar 08, 2011 35.48 35.94 35.06 35.83 380,543 +0.27(+0.76%)
Mar 07, 2011 36.00 36.10 35.20 35.56 840,263 -0.20(-0.56%)
Mar 04, 2011 36.14 36.22 35.43 35.76 534,136 -0.48(-1.32%)
Mar 03, 2011 35.04 36.29 35.02 36.24 572,996 +1.82(+5.29%)
Mar 02, 2011 34.34 34.85 34.17 34.42 273,556 +0.29(+0.85%)
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.