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 51.89 52.19 51.02 51.49 1,022,832 -0.33(-0.63%)
May 28, 2015 51.76 52.13 51.54 51.82 309,413 -0.01(-0.02%)
May 27, 2015 51.53 51.86 51.20 51.83 372,409 +0.34(+0.65%)
May 26, 2015 52.33 52.70 51.19 51.49 404,020 -1.15(-2.18%)
May 22, 2015 52.72 52.64 52.64 52.64 307,839 -0.23(-0.44%)
May 21, 2015 52.57 53.10 52.35 52.87 249,394 +0.17(+0.32%)
May 20, 2015 52.72 52.94 52.38 52.70 245,409 -0.05(-0.09%)
May 19, 2015 52.82 53.06 52.54 52.75 214,995 -0.15(-0.28%)
May 18, 2015 52.04 53.02 51.93 52.90 461,497 +0.91(+1.74%)
May 15, 2015 52.33 52.57 51.86 51.99 341,428 -0.42(-0.80%)
May 14, 2015 51.88 52.47 51.88 52.41 348,442 +1.11(+2.16%)
May 13, 2015 51.11 51.69 50.94 51.30 321,589 +0.36(+0.71%)
May 12, 2015 50.95 51.16 50.34 50.94 333,696 -0.26(-0.51%)
May 11, 2015 50.99 51.54 50.96 51.20 281,894 +0.19(+0.36%)
May 08, 2015 51.19 51.38 50.94 51.02 254,333 +0.36(+0.72%)
May 07, 2015 50.35 50.73 50.15 50.65 255,243 +0.30(+0.59%)
May 06, 2015 50.51 50.80 49.86 50.35 318,263 -0.07(-0.13%)
May 05, 2015 50.60 50.83 50.02 50.42 335,450 -0.41(-0.81%)
May 04, 2015 50.41 51.06 50.41 50.83 274,831 +0.61(+1.22%)
May 01, 2015 49.47 50.39 49.47 50.22 395,636 +0.63(+1.28%)
Apr 30, 2015 49.90 50.36 49.53 49.58 375,285 -0.60(-1.19%)
Apr 29, 2015 51.43 52.17 49.96 50.18 662,387 -1.91(-3.66%)
Apr 28, 2015 51.08 52.23 50.91 52.09 715,936 +1.14(+2.25%)
Apr 27, 2015 51.64 53.89 50.51 50.94 821,131 -1.17(-2.25%)
Apr 24, 2015 52.63 52.64 51.93 52.11 321,390 -0.50(-0.96%)
Apr 23, 2015 52.41 52.97 52.12 52.62 288,583 +0.11(+0.21%)
Apr 22, 2015 52.42 52.68 51.96 52.51 184,286 +0.24(+0.46%)
Apr 21, 2015 52.44 52.44 52.09 52.26 286,629 +0.20(+0.38%)
Apr 20, 2015 52.21 52.44 51.85 52.07 239,387 +0.22(+0.43%)
Apr 17, 2015 51.90 52.07 51.44 51.84 275,825 -0.43(-0.82%)
Apr 16, 2015 52.29 52.58 52.03 52.27 229,120 -0.22(-0.43%)
Apr 15, 2015 52.06 52.97 51.64 52.50 423,394 +0.72(+1.38%)
Apr 14, 2015 51.61 52.11 51.16 51.78 379,405 +0.22(+0.43%)
Apr 13, 2015 51.35 51.96 51.35 51.56 212,543 +0.27(+0.53%)
Apr 10, 2015 51.33 51.57 51.05 51.29 227,104 +0.08(+0.16%)
Apr 09, 2015 50.65 51.62 50.44 51.20 471,153 +0.48(+0.95%)
Apr 08, 2015 50.57 50.86 49.89 50.72 396,111 +0.09(+0.18%)
Apr 07, 2015 50.82 50.82 50.41 50.62 449,213 -0.20(-0.38%)
Apr 06, 2015 49.29 50.83 49.24 50.82 514,041 +1.18(+2.38%)
Apr 02, 2015 49.19 49.64 49.64 49.64 362,708 +0.43(+0.87%)
Apr 01, 2015 49.01 49.32 47.88 49.21 421,796 -0.07(-0.15%)
Mar 31, 2015 48.57 49.42 48.20 49.28 449,002 +0.59(+1.20%)
Mar 30, 2015 49.26 49.85 47.57 48.70 810,238 -1.52(-3.02%)
Mar 27, 2015 50.11 50.64 50.08 50.22 327,558 -0.01(-0.02%)
Mar 26, 2015 49.79 50.36 49.56 50.22 274,721 +0.25(+0.50%)
Mar 25, 2015 51.19 51.31 49.93 49.97 371,635 -1.11(-2.17%)
Mar 24, 2015 50.96 51.33 50.96 51.08 312,582 +0.02(+0.04%)
Mar 23, 2015 51.58 51.73 51.01 51.06 335,287 -0.55(-1.06%)
Mar 20, 2015 51.57 51.87 51.26 51.61 545,045 +0.37(+0.73%)
Mar 19, 2015 50.86 51.32 50.71 51.24 226,156 +0.21(+0.42%)
Mar 18, 2015 50.85 51.47 50.67 51.02 381,982 +0.15(+0.29%)
Mar 17, 2015 51.06 51.38 50.66 50.88 414,571 -0.27(-0.53%)
Mar 16, 2015 50.08 51.40 49.84 51.15 433,072 +1.36(+2.73%)
Mar 13, 2015 49.81 50.08 49.42 49.79 312,024 -0.23(-0.47%)
Mar 12, 2015 49.68 50.22 49.32 50.02 383,489 -0.44(-0.87%)
Mar 11, 2015 50.17 50.68 50.06 50.46 422,351 +0.33(+0.65%)
Mar 10, 2015 49.96 50.39 50.54 50.13 345,480 -0.41(-0.81%)
Mar 09, 2015 49.63 50.73 49.63 50.54 341,800 +0.97(+1.95%)
Mar 06, 2015 49.87 50.12 49.08 49.57 427,419 -0.55(-1.10%)
Mar 05, 2015 49.45 50.35 48.53 50.12 1,074,213 +1.62(+3.34%)
Mar 04, 2015 47.10 46.97 46.97 48.50 1,003,065 +1.54(+3.27%)
Mar 03, 2015 47.38 47.44 46.77 46.97 208,738 -0.68(-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.