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 (%)
Dec 31, 2018 32.16 32.54 31.70 32.18 386,897 +0.43(+1.35%)
Dec 28, 2018 31.47 32.37 31.05 31.76 526,867 +0.32(+1.02%)
Dec 27, 2018 32.29 32.60 30.26 31.44 578,430 -1.40(-4.26%)
Dec 26, 2018 30.38 32.89 30.38 32.84 685,372 +2.46(+8.10%)
Dec 24, 2018 31.24 31.45 30.05 30.38 516,788 -1.22(-3.85%)
Dec 21, 2018 33.36 33.36 31.51 31.59 934,333 -1.58(-4.75%)
Dec 20, 2018 33.66 34.00 32.93 33.17 821,292 -0.66(-1.95%)
Dec 19, 2018 34.58 35.22 33.62 33.83 608,645 -0.75(-2.17%)
Dec 18, 2018 34.67 35.30 34.50 34.58 861,508 +0.10(+0.28%)
Dec 17, 2018 35.10 35.67 34.03 34.48 573,325 -0.88(-2.48%)
Dec 14, 2018 36.04 36.72 35.12 35.35 544,248 -1.26(-3.45%)
Dec 13, 2018 38.39 38.71 36.48 36.62 438,158 -1.49(-3.90%)
Dec 12, 2018 38.09 38.88 37.72 38.11 557,793 +0.49(+1.29%)
Dec 11, 2018 38.30 38.98 37.39 37.62 727,580 -0.11(-0.28%)
Dec 10, 2018 38.67 38.84 36.68 37.73 1,000,612 -0.96(-2.49%)
Dec 07, 2018 39.77 40.33 38.19 38.69 1,031,932 -1.23(-3.07%)
Dec 06, 2018 40.94 41.27 39.21 39.91 1,445,980 -2.04(-4.87%)
Dec 04, 2018 44.12 44.57 41.80 41.96 680,310 -2.38(-5.37%)
Dec 03, 2018 44.91 44.91 43.61 44.34 903,284 -0.17(-0.37%)
Nov 30, 2018 45.19 45.31 43.80 44.50 1,130,044 -0.79(-1.74%)
Nov 29, 2018 42.95 46.19 42.95 45.29 1,024,518 +2.36(+5.50%)
Nov 28, 2018 42.78 43.17 40.83 42.93 1,842,800 +0.30(+0.71%)
Nov 27, 2018 44.91 45.85 42.44 42.63 1,720,879 -2.57(-5.68%)
Nov 26, 2018 46.38 47.35 44.73 45.19 3,731,677 -4.34(-8.76%)
Nov 23, 2018 48.04 50.53 47.96 49.53 371,882 +0.77(+1.58%)
Nov 21, 2018 48.76 48.76 48.76 0 +1.76(+3.74%)
Nov 20, 2018 47.88 48.03 45.23 47.00 918,451 -1.68(-3.46%)
Nov 19, 2018 50.76 50.99 48.18 48.69 926,464 -2.12(-4.17%)
Nov 16, 2018 50.43 51.34 49.78 50.81 708,047 -0.11(-0.21%)
Nov 15, 2018 49.97 51.93 47.72 50.91 1,162,895 +0.73(+1.45%)
Nov 14, 2018 52.78 54.36 50.11 50.18 952,978 -1.88(-3.61%)
Nov 13, 2018 52.36 53.31 50.53 52.07 1,351,741 -0.18(-0.35%)
Nov 12, 2018 55.68 56.03 52.15 52.25 1,174,563 -3.79(-6.76%)
Nov 09, 2018 59.23 59.50 55.47 56.04 1,008,903 -3.98(-6.62%)
Nov 08, 2018 57.51 61.05 50.94 60.02 2,816,524 +2.70(+4.70%)
Nov 07, 2018 57.22 60.32 54.32 57.32 1,276,064 -1.75(-2.95%)
Nov 06, 2018 58.27 59.60 58.18 59.07 550,035 +0.65(+1.11%)
Nov 05, 2018 59.67 60.15 58.00 58.42 625,968 -1.42(-2.37%)
Nov 02, 2018 59.08 60.33 59.06 59.83 474,954 +0.97(+1.65%)
Nov 01, 2018 57.46 59.10 56.90 58.86 273,007 +1.69(+2.95%)
Oct 31, 2018 56.78 57.78 56.06 57.18 379,541 +1.18(+2.11%)
Oct 30, 2018 55.63 56.91 55.30 55.99 437,449 +0.43(+0.77%)
Oct 29, 2018 56.46 57.23 54.82 55.57 383,525 -0.03(-0.05%)
Oct 26, 2018 56.37 56.94 55.45 55.59 270,326 -1.56(-2.73%)
Oct 25, 2018 56.16 57.56 55.91 57.16 264,519 +1.89(+3.42%)
Oct 24, 2018 57.17 57.89 55.22 55.27 577,377 -1.92(-3.36%)
Oct 23, 2018 55.99 57.62 55.88 57.19 455,250 +0.80(+1.41%)
Oct 22, 2018 56.19 56.88 55.83 56.39 294,197 +0.83(+1.50%)
Oct 19, 2018 55.41 56.42 55.41 55.56 304,156 +0.26(+0.47%)
Oct 18, 2018 55.28 55.93 54.55 55.29 329,621 -0.03(-0.05%)
Oct 17, 2018 54.69 55.59 54.13 55.32 477,134 +0.36(+0.65%)
Oct 16, 2018 53.60 55.26 53.37 54.96 515,540 +1.80(+3.39%)
Oct 15, 2018 50.91 53.78 50.90 53.16 671,078 +2.52(+4.98%)
Oct 12, 2018 51.60 51.89 49.82 50.64 608,828 -0.07(-0.13%)
Oct 11, 2018 50.66 51.65 50.00 50.71 496,961 -0.17(-0.34%)
Oct 10, 2018 52.77 52.77 50.59 50.88 301,724 -2.04(-3.85%)
Oct 09, 2018 54.09 54.30 52.82 52.92 294,447 -1.30(-2.40%)
Oct 08, 2018 54.84 54.99 53.58 54.22 188,136 -0.59(-1.08%)
Oct 05, 2018 55.32 55.52 54.01 54.81 216,797 -0.57(-1.03%)
Oct 04, 2018 55.89 55.92 55.06 55.38 193,016 -0.78(-1.38%)
Oct 03, 2018 55.98 57.10 55.93 56.16 256,283 +0.47(+0.84%)
Oct 02, 2018 57.09 57.33 54.89 55.69 327,216 -1.51(-2.64%)
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.