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 (%)
Jun 28, 2013 40.57 40.63 40.07 40.09 1,060,855 -0.52(-1.28%)
Jun 27, 2013 40.45 40.72 40.28 40.61 202,451 +0.40(+1.00%)
Jun 26, 2013 40.87 40.90 40.02 40.21 134,426 -0.23(-0.56%)
Jun 25, 2013 40.44 40.54 39.76 40.43 207,768 +0.42(+1.05%)
Jun 24, 2013 39.97 40.40 39.86 40.01 206,027 -0.45(-1.11%)
Jun 21, 2013 41.19 41.19 39.98 40.46 513,899 -0.58(-1.40%)
Jun 20, 2013 41.41 41.49 40.91 41.04 158,267 -0.90(-2.15%)
Jun 19, 2013 42.25 42.59 41.91 41.94 136,803 -0.31(-0.73%)
Jun 18, 2013 41.90 42.40 41.80 42.25 230,925 +0.43(+1.03%)
Jun 17, 2013 42.14 42.28 41.79 41.82 209,268 +0.07(+0.17%)
Jun 14, 2013 42.18 42.36 41.55 41.75 90,227 -0.52(-1.23%)
Jun 13, 2013 41.52 42.33 41.29 42.27 147,570 +0.78(+1.87%)
Jun 12, 2013 42.51 42.67 41.37 41.49 101,598 -0.72(-1.71%)
Jun 11, 2013 42.10 42.83 42.02 42.21 77,553 -0.68(-1.60%)
Jun 10, 2013 42.73 43.15 42.39 42.90 110,336 +0.42(+0.99%)
Jun 07, 2013 40.36 42.61 40.36 42.48 169,205 +0.22(+0.52%)
Jun 06, 2013 41.97 42.53 41.79 42.26 196,650 +0.26(+0.63%)
Jun 05, 2013 42.20 42.47 41.89 41.99 133,222 -0.39(-0.93%)
Jun 04, 2013 42.36 42.78 42.09 42.39 309,880 -0.03(-0.06%)
Jun 03, 2013 42.16 42.64 41.52 42.41 337,165 +0.25(+0.58%)
May 31, 2013 42.43 43.05 42.12 42.17 216,750 -0.58(-1.37%)
May 30, 2013 42.23 43.00 42.23 42.75 167,491 +0.44(+1.04%)
May 29, 2013 41.89 42.41 41.51 42.31 183,726 +0.00(+0.00%)
May 28, 2013 42.08 42.72 41.98 42.31 329,067 +0.81(+1.96%)
May 24, 2013 41.18 41.60 41.16 41.50 126,633 +0.07(+0.18%)
May 23, 2013 40.86 41.48 40.81 41.43 232,972 +0.13(+0.31%)
May 22, 2013 41.96 42.30 41.07 41.30 247,151 -0.69(-1.65%)
May 21, 2013 42.11 42.44 41.81 41.99 279,715 -0.09(-0.22%)
May 20, 2013 42.25 42.65 41.97 42.09 228,291 -0.39(-0.92%)
May 17, 2013 42.19 42.58 42.09 42.48 230,982 +0.35(+0.82%)
May 16, 2013 41.45 42.76 41.45 42.13 347,322 +0.78(+1.88%)
May 15, 2013 41.36 41.61 41.13 41.36 337,096 -0.67(-1.60%)
May 13, 2013 41.80 42.28 41.67 42.03 298,687 +0.00(+0.00%)
May 10, 2013 42.03 42.51 41.86 42.03 148,042 -0.22(-0.52%)
May 09, 2013 41.59 42.27 41.51 42.25 220,921 +0.52(+1.24%)
May 08, 2013 43.24 43.24 40.55 41.73 393,554 +0.29(+0.70%)
May 07, 2013 41.59 42.92 41.24 41.44 200,232 +0.00(+0.00%)
May 06, 2013 40.96 41.52 40.55 41.44 122,839 +0.49(+1.20%)
May 03, 2013 40.04 41.36 39.66 40.95 207,009 +1.28(+3.24%)
May 02, 2013 38.92 39.80 38.68 39.66 205,316 +1.07(+2.76%)
May 01, 2013 39.70 39.97 38.59 38.60 260,538 -1.31(-3.29%)
Apr 30, 2013 39.84 40.03 39.59 39.91 280,635 +0.04(+0.09%)
Apr 29, 2013 39.57 40.15 39.51 39.87 147,508 +0.43(+1.09%)
Apr 26, 2013 39.65 39.70 39.20 39.44 145,874 -0.25(-0.64%)
Apr 25, 2013 39.54 39.95 39.54 39.70 108,770 +0.17(+0.44%)
Apr 24, 2013 39.66 39.89 39.19 39.53 143,829 -0.27(-0.69%)
Apr 23, 2013 39.03 39.80 39.03 39.80 169,530 +1.06(+2.73%)
Apr 22, 2013 38.61 38.95 37.95 38.74 234,255 +0.26(+0.66%)
Apr 19, 2013 37.86 38.53 37.33 38.49 239,775 +0.67(+1.78%)
Apr 18, 2013 38.71 38.83 37.70 37.81 284,308 -0.75(-1.94%)
Apr 17, 2013 39.44 39.52 38.17 38.56 357,883 -1.00(-2.53%)
Apr 16, 2013 39.67 40.04 39.12 39.56 388,161 +0.08(+0.21%)
Apr 15, 2013 40.31 40.44 39.37 39.48 412,580 -1.14(-2.80%)
Apr 12, 2013 40.40 40.65 39.82 40.62 140,273 +0.05(+0.11%)
Apr 11, 2013 40.55 41.22 40.48 40.57 165,754 -0.15(-0.36%)
Apr 10, 2013 39.62 40.84 39.57 40.72 236,842 +1.24(+3.14%)
Apr 09, 2013 39.54 39.67 39.23 39.48 199,031 -0.10(-0.25%)
Apr 08, 2013 39.37 39.61 38.83 39.58 171,194 +0.38(+0.98%)
Apr 05, 2013 38.95 39.39 38.82 39.20 198,369 -0.35(-0.88%)
Apr 04, 2013 39.46 39.65 39.17 39.54 225,837 +0.22(+0.56%)
Apr 03, 2013 39.71 39.84 39.11 39.33 214,472 -0.42(-1.05%)
Apr 02, 2013 39.90 40.12 39.58 39.74 207,984 +0.05(+0.11%)
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.