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 (%)
Sep 30, 2011 28.89 29.46 28.42 28.45 467,560 -0.93(-3.17%)
Sep 29, 2011 29.92 30.15 28.61 29.38 365,042 +0.19(+0.65%)
Sep 28, 2011 30.65 30.84 29.16 29.19 718,531 -1.55(-5.04%)
Sep 27, 2011 30.24 31.28 30.17 30.74 640,391 +1.26(+4.27%)
Sep 26, 2011 29.43 29.56 28.61 29.48 340,335 +0.34(+1.17%)
Sep 23, 2011 28.70 29.36 28.68 29.14 351,734 +0.34(+1.18%)
Sep 22, 2011 28.40 29.02 28.19 28.80 776,711 -0.62(-2.11%)
Sep 21, 2011 30.16 30.51 29.36 29.42 466,108 -0.72(-2.39%)
Sep 20, 2011 30.89 31.05 30.12 30.14 471,985 -0.59(-1.92%)
Sep 19, 2011 30.47 31.09 29.94 30.73 370,011 -0.37(-1.19%)
Sep 16, 2011 31.56 31.64 30.56 31.10 698,207 -0.34(-1.08%)
Sep 15, 2011 31.90 32.00 30.94 31.44 248,721 +0.39(+1.26%)
Sep 14, 2011 30.71 31.47 30.00 31.05 375,440 +0.68(+2.24%)
Sep 13, 2011 29.71 30.79 29.53 30.37 430,503 +0.79(+2.67%)
Sep 12, 2011 28.45 29.60 28.42 29.58 372,378 +0.60(+2.07%)
Sep 09, 2011 30.06 30.23 28.71 28.98 755,097 -1.37(-4.51%)
Sep 08, 2011 30.88 31.64 30.24 30.35 659,893 -0.50(-1.62%)
Sep 07, 2011 30.08 30.92 29.94 30.85 494,796 +1.25(+4.22%)
Sep 06, 2011 28.90 29.74 28.55 29.60 537,673 -0.27(-0.90%)
Sep 02, 2011 30.60 30.78 29.69 29.87 556,388 -1.38(-4.42%)
Sep 01, 2011 31.99 32.17 30.95 31.25 558,150 -0.80(-2.50%)
Aug 31, 2011 32.62 32.96 31.84 32.05 596,903 -0.28(-0.87%)
Aug 30, 2011 32.03 32.61 31.81 32.33 475,235 +0.15(+0.47%)
Aug 29, 2011 31.72 32.29 31.64 32.18 481,088 +0.93(+2.98%)
Aug 26, 2011 30.15 31.58 29.65 31.25 410,925 +0.91(+3.00%)
Aug 25, 2011 32.68 32.82 29.98 30.34 815,432 -1.95(-6.04%)
Aug 24, 2011 32.66 32.80 31.52 32.29 624,330 -0.36(-1.10%)
Aug 23, 2011 30.74 32.68 30.35 32.65 616,276 +2.06(+6.73%)
Aug 22, 2011 31.61 31.79 30.20 30.59 514,404 -0.21(-0.68%)
Aug 19, 2011 30.37 31.72 30.37 30.80 461,689 -0.27(-0.87%)
Aug 18, 2011 32.60 32.74 30.82 31.07 770,055 -2.80(-8.27%)
Aug 17, 2011 33.53 34.10 33.31 33.87 662,819 +0.42(+1.26%)
Aug 16, 2011 33.27 33.75 32.92 33.45 488,415 -0.33(-0.98%)
Aug 15, 2011 32.40 33.78 32.40 33.78 564,441 +1.38(+4.26%)
Aug 12, 2011 32.61 32.82 31.79 32.40 532,648 +0.15(+0.47%)
Aug 11, 2011 31.03 32.70 30.95 32.25 907,970 +1.32(+4.27%)
Aug 10, 2011 31.54 32.00 30.89 30.93 855,583 -1.84(-5.61%)
Aug 09, 2011 32.96 32.85 30.27 32.77 1,243,877 +1.14(+3.60%)
Aug 08, 2011 32.96 33.79 31.63 31.63 1,184,926 -2.39(-7.03%)
Aug 05, 2011 35.15 35.19 32.68 34.02 998,989 -0.68(-1.96%)
Aug 04, 2011 35.70 35.88 34.68 34.70 944,465 -1.75(-4.80%)
Aug 03, 2011 34.88 36.52 34.68 36.45 740,508 +1.61(+4.62%)
Aug 02, 2011 35.21 36.77 34.73 34.84 818,797 +0.31(+0.90%)
Aug 01, 2011 34.76 34.87 33.87 34.53 610,740 +0.28(+0.82%)
Jul 29, 2011 34.29 34.88 33.99 34.25 311,773 -0.52(-1.50%)
Jul 28, 2011 35.12 35.47 34.72 34.77 288,261 -0.31(-0.88%)
Jul 27, 2011 35.68 35.68 34.84 35.08 353,873 -0.87(-2.42%)
Jul 26, 2011 36.52 36.52 35.92 35.95 185,878 -0.61(-1.67%)
Jul 25, 2011 36.12 36.91 36.03 36.56 274,409 -0.18(-0.49%)
Jul 22, 2011 36.62 36.80 36.62 36.74 124,568 +0.15(+0.41%)
Jul 21, 2011 36.29 36.83 36.02 36.59 197,070 +0.37(+1.02%)
Jul 20, 2011 36.25 36.30 35.71 36.22 158,972 +0.03(+0.08%)
Jul 19, 2011 35.93 36.32 35.93 36.19 194,168 +0.62(+1.74%)
Jul 18, 2011 35.83 36.08 35.24 35.57 282,604 -0.46(-1.28%)
Jul 15, 2011 36.13 36.13 35.57 36.03 375,229 +0.31(+0.87%)
Jul 14, 2011 36.65 36.71 35.52 35.72 287,327 -0.93(-2.54%)
Jul 13, 2011 37.06 37.39 36.50 36.65 397,079 -0.14(-0.38%)
Jul 12, 2011 36.86 37.18 36.73 36.79 319,187 -0.19(-0.51%)
Jul 11, 2011 37.82 37.86 36.81 36.98 571,066 -1.28(-3.35%)
Jul 08, 2011 37.74 38.30 37.73 38.26 289,008 +0.00(+0.00%)
Jul 07, 2011 37.83 38.87 37.67 38.26 434,999 +0.78(+2.08%)
Jul 06, 2011 37.00 37.51 36.77 37.48 242,000 +0.45(+1.22%)
Jul 05, 2011 37.08 37.12 36.72 37.03 242,071 -0.03(-0.08%)
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.