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 29, 2015 55.60 55.92 54.67 55.17 954,589 -0.35(-0.63%)
May 28, 2015 55.46 55.86 55.22 55.52 288,769 -0.01(-0.02%)
May 27, 2015 55.21 55.57 54.86 55.53 347,562 +0.36(+0.65%)
May 26, 2015 56.07 56.46 54.85 55.17 377,064 -1.23(-2.18%)
May 22, 2015 56.49 56.40 56.40 56.40 287,300 -0.25(-0.44%)
May 21, 2015 56.33 56.90 56.09 56.65 232,755 +0.18(+0.32%)
May 20, 2015 56.49 56.73 56.12 56.47 229,036 -0.05(-0.09%)
May 19, 2015 56.60 56.85 56.30 56.52 200,651 -0.16(-0.28%)
May 18, 2015 55.76 56.81 55.64 56.68 430,706 +0.82(+1.47%)
May 15, 2015 56.22 56.48 55.72 55.86 317,793 -0.45(-0.80%)
May 14, 2015 55.74 56.37 55.74 56.31 324,321 +1.19(+2.16%)
May 13, 2015 54.91 55.53 54.73 55.12 299,327 +0.39(+0.71%)
May 12, 2015 54.74 54.96 54.08 54.73 310,596 -0.28(-0.51%)
May 11, 2015 54.78 55.37 54.76 55.01 262,380 +0.20(+0.36%)
May 08, 2015 55.00 55.20 54.73 54.81 236,727 +0.39(+0.72%)
May 07, 2015 54.10 54.50 53.88 54.42 237,574 +0.32(+0.59%)
May 06, 2015 54.27 54.58 53.57 54.10 296,231 -0.07(-0.13%)
May 05, 2015 54.36 54.61 53.74 54.17 312,229 -0.44(-0.81%)
May 04, 2015 54.16 54.86 54.16 54.61 255,806 +0.66(+1.22%)
May 01, 2015 53.15 54.14 53.15 53.95 368,248 +0.68(+1.28%)
Apr 30, 2015 53.61 54.11 53.21 53.27 349,306 -0.64(-1.19%)
Apr 29, 2015 55.25 56.05 53.68 53.91 616,533 -2.05(-3.66%)
Apr 28, 2015 54.88 56.12 54.70 55.96 666,375 +1.23(+2.25%)
Apr 27, 2015 55.48 57.90 54.27 54.73 764,288 -1.26(-2.25%)
Apr 24, 2015 56.54 56.56 55.79 55.99 299,142 -0.54(-0.96%)
Apr 23, 2015 56.31 56.91 56.00 56.53 268,606 +0.12(+0.21%)
Apr 22, 2015 56.32 56.60 55.82 56.41 171,529 +0.26(+0.46%)
Apr 21, 2015 56.34 56.34 55.96 56.15 266,787 +0.21(+0.38%)
Apr 20, 2015 56.09 56.34 55.71 55.94 222,816 +0.24(+0.43%)
Apr 17, 2015 55.76 55.94 55.27 55.70 256,731 -0.46(-0.82%)
Apr 16, 2015 56.18 56.49 55.90 56.16 213,259 -0.24(-0.43%)
Apr 15, 2015 55.93 56.91 55.48 56.40 394,085 +0.77(+1.38%)
Apr 14, 2015 55.45 55.99 54.97 55.63 353,141 +0.24(+0.43%)
Apr 13, 2015 55.17 55.82 55.17 55.39 197,830 +0.29(+0.53%)
Apr 10, 2015 55.15 55.41 54.85 55.10 211,383 +0.09(+0.16%)
Apr 09, 2015 54.42 55.46 54.19 55.01 438,537 +0.52(+0.95%)
Apr 08, 2015 54.33 54.64 53.60 54.49 368,690 +0.10(+0.18%)
Apr 07, 2015 54.60 54.60 54.16 54.39 418,116 -0.21(-0.38%)
Apr 06, 2015 52.96 54.61 52.91 54.60 478,456 +1.27(+2.38%)
Apr 02, 2015 52.85 53.33 53.33 53.33 337,600 +0.46(+0.87%)
Apr 01, 2015 52.66 52.99 51.44 52.87 392,597 -0.08(-0.15%)
Mar 31, 2015 52.18 53.10 51.78 52.95 417,920 +0.63(+1.20%)
Mar 30, 2015 52.92 53.56 51.11 52.32 754,149 -1.63(-3.02%)
Mar 27, 2015 53.84 54.41 53.80 53.95 304,883 -0.01(-0.02%)
Mar 26, 2015 53.49 54.11 53.25 53.96 255,704 +0.27(+0.50%)
Mar 25, 2015 55.00 55.13 53.64 53.69 345,909 -1.19(-2.17%)
Mar 24, 2015 54.75 55.15 54.75 54.88 290,944 +0.02(+0.04%)
Mar 23, 2015 55.42 55.58 54.80 54.86 312,077 -0.59(-1.06%)
Mar 20, 2015 55.41 55.73 55.07 55.45 507,314 +0.40(+0.73%)
Mar 19, 2015 54.64 55.14 54.48 55.05 210,501 +0.23(+0.42%)
Mar 18, 2015 54.63 55.30 54.44 54.82 355,539 +0.16(+0.29%)
Mar 17, 2015 54.86 55.20 54.43 54.66 385,872 -0.29(-0.53%)
Mar 16, 2015 53.80 55.22 53.55 54.95 403,093 +1.46(+2.73%)
Mar 13, 2015 53.51 53.81 53.10 53.49 290,424 -0.25(-0.47%)
Mar 12, 2015 53.37 53.96 52.99 53.74 356,942 -0.47(-0.87%)
Mar 11, 2015 53.90 54.45 53.78 54.21 393,114 +0.35(+0.65%)
Mar 10, 2015 53.68 54.14 54.30 53.86 321,564 -0.44(-0.81%)
Mar 09, 2015 53.32 54.50 53.32 54.30 318,139 +1.04(+1.95%)
Mar 06, 2015 53.58 53.85 52.73 53.26 397,831 -0.59(-1.10%)
Mar 05, 2015 53.13 54.09 52.14 53.85 999,850 +1.74(+3.34%)
Mar 04, 2015 50.60 50.46 50.46 52.11 933,627 +1.65(+3.27%)
Mar 03, 2015 50.90 50.97 50.25 50.46 194,288 -0.73(-1.43%)
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.