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 (%)
Aug 31, 2009 21.39 21.39 21.03 21.22 367,995 -0.35(-1.61%)
Aug 28, 2009 21.96 22.21 21.34 21.57 235,026 -0.11(-0.49%)
Aug 27, 2009 21.97 22.07 21.17 21.67 411,784 -0.34(-1.53%)
Aug 26, 2009 22.30 22.68 21.92 22.01 360,580 -0.28(-1.27%)
Aug 25, 2009 22.72 23.20 22.20 22.29 411,221 -0.29(-1.30%)
Aug 24, 2009 23.16 23.47 22.32 22.59 623,010 -0.50(-2.15%)
Aug 21, 2009 22.87 23.54 22.87 23.08 1,241,899 +0.19(+0.81%)
Aug 20, 2009 22.16 23.02 22.16 22.90 498,447 +0.44(+1.98%)
Aug 19, 2009 21.91 22.60 21.77 22.45 502,742 +0.20(+0.92%)
Aug 18, 2009 21.46 22.36 21.45 22.25 359,302 +0.76(+3.56%)
Aug 17, 2009 21.65 21.65 21.32 21.49 238,909 -0.67(-3.01%)
Aug 14, 2009 22.55 22.64 21.82 22.15 377,690 -0.44(-1.97%)
Aug 13, 2009 22.28 22.60 22.04 22.60 367,794 +0.49(+2.21%)
Aug 12, 2009 21.67 22.55 21.47 22.11 580,995 +0.50(+2.30%)
Aug 11, 2009 21.76 21.87 21.23 21.61 331,873 -0.28(-1.26%)
Aug 10, 2009 22.20 22.36 21.83 21.89 424,380 -0.48(-2.14%)
Aug 07, 2009 22.70 22.70 22.26 22.36 607,744 -0.02(-0.08%)
Aug 06, 2009 22.21 22.65 22.04 22.38 704,311 +0.20(+0.92%)
Aug 05, 2009 22.49 22.52 21.90 22.18 560,826 -0.24(-1.07%)
Aug 04, 2009 21.31 22.57 21.16 22.42 844,817 +1.04(+4.86%)
Aug 03, 2009 21.02 21.41 20.63 21.38 686,285 +0.36(+1.69%)
Jul 31, 2009 21.40 21.49 20.97 21.02 651,544 -0.39(-1.82%)
Jul 30, 2009 21.34 21.76 21.22 21.41 974,394 +0.55(+2.64%)
Jul 29, 2009 20.14 21.25 19.96 20.86 1,397,846 +1.56(+8.10%)
Jul 28, 2009 19.01 19.63 18.95 19.30 1,080,573 +0.42(+2.21%)
Jul 27, 2009 18.39 19.11 18.39 18.88 717,593 +0.94(+5.25%)
Jul 24, 2009 18.15 18.54 17.63 17.94 2,286 -1.14(-5.96%)
Jul 23, 2009 18.47 19.20 18.23 19.08 395,728 +0.49(+2.63%)
Jul 22, 2009 17.68 18.69 17.67 18.59 527,098 +0.89(+5.02%)
Jul 21, 2009 17.92 17.92 17.37 17.70 209,598 -0.19(-1.04%)
Jul 20, 2009 17.47 17.97 17.47 17.89 323,579 +0.52(+3.02%)
Jul 17, 2009 17.51 17.76 17.22 17.36 288,001 -0.16(-0.91%)
Jul 16, 2009 16.80 17.60 16.67 17.52 558,551 +0.65(+3.84%)
Jul 15, 2009 16.58 17.03 16.41 16.88 501,356 +0.60(+3.71%)
Jul 14, 2009 15.98 16.29 15.83 16.27 168,432 +0.28(+1.72%)
Jul 13, 2009 15.56 16.07 15.18 16.00 220,673 +0.53(+3.45%)
Jul 10, 2009 15.30 15.70 15.25 15.46 208,536 +0.11(+0.69%)
Jul 09, 2009 15.48 15.62 15.30 15.36 209,616 +0.01(+0.06%)
Jul 08, 2009 15.93 16.01 15.08 15.35 306,994 -0.48(-3.03%)
Jul 07, 2009 16.27 16.46 15.79 15.83 307,003 -0.66(-3.99%)
Jul 06, 2009 16.25 16.54 16.15 16.48 250,269 +0.24(+1.48%)
Jul 02, 2009 16.96 16.96 16.25 16.25 339,720 -0.87(-5.09%)
Jul 01, 2009 16.88 17.34 16.61 17.12 506,825 +0.32(+1.90%)
Jun 30, 2009 16.72 17.01 16.60 16.80 493,944 +0.17(+1.02%)
Jun 29, 2009 16.33 16.96 16.32 16.63 542,014 +0.36(+2.24%)
Jun 26, 2009 15.42 16.29 15.14 16.26 1,894,498 +0.75(+4.81%)
Jun 25, 2009 15.12 15.52 15.08 15.52 335,131 +0.77(+5.24%)
Jun 24, 2009 14.52 14.85 14.52 14.74 351,310 +0.33(+2.28%)
Jun 23, 2009 14.54 14.71 14.35 14.42 311,203 -0.08(-0.55%)
Jun 22, 2009 15.01 15.01 14.48 14.50 306,581 -0.70(-4.62%)
Jun 19, 2009 14.96 15.24 14.46 15.20 845,085 +0.37(+2.52%)
Jun 18, 2009 14.40 15.08 14.33 14.82 260,679 +0.23(+1.58%)
Jun 17, 2009 14.59 14.82 14.29 14.59 257,093 +0.01(+0.06%)
Jun 16, 2009 14.74 14.91 14.49 14.58 259,230 -0.08(-0.54%)
Jun 15, 2009 15.10 15.10 14.36 14.66 304,599 -0.61(-4.01%)
Jun 12, 2009 15.24 15.32 14.86 15.28 335,843 +0.00(+0.00%)
Jun 11, 2009 15.36 15.94 15.23 15.28 389,140 -0.02(-0.12%)
Jun 10, 2009 15.46 15.66 14.83 15.29 485,663 -0.03(-0.17%)
Jun 09, 2009 15.61 15.72 15.30 15.32 295,996 -0.17(-1.09%)
Jun 08, 2009 15.40 15.66 15.32 15.49 371,544 +0.05(+0.34%)
Jun 05, 2009 15.97 15.98 15.34 15.44 421,078 -0.37(-2.36%)
Jun 04, 2009 16.06 16.17 15.72 15.81 398,845 -0.18(-1.11%)
Jun 03, 2009 16.64 16.64 15.82 15.99 532,613 +0.11(+0.67%)
Jun 02, 2009 16.09 16.17 15.70 15.88 525,766 -0.29(-1.81%)
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.