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 (%)
Jan 31, 2013 37.65 38.11 37.03 37.36 220,371 -0.37(-0.99%)
Jan 30, 2013 35.89 38.44 35.81 37.73 903,849 +2.15(+6.05%)
Jan 29, 2013 35.46 36.72 34.93 35.58 443,202 +0.16(+0.46%)
Jan 28, 2013 35.63 35.67 35.18 35.41 138,070 -0.25(-0.71%)
Jan 25, 2013 34.87 35.70 34.53 35.67 206,982 +0.91(+2.61%)
Jan 24, 2013 34.77 34.98 34.39 34.76 146,661 -0.02(-0.05%)
Jan 23, 2013 34.54 35.04 34.49 34.78 134,548 +0.15(+0.45%)
Jan 22, 2013 34.29 34.64 34.14 34.62 105,033 +0.25(+0.71%)
Jan 18, 2013 34.21 34.43 33.99 34.38 91,100 +0.13(+0.37%)
Jan 17, 2013 34.05 34.38 33.89 34.25 87,390 +0.33(+0.96%)
Jan 16, 2013 33.92 34.03 33.67 33.92 145,704 -0.15(-0.45%)
Jan 15, 2013 33.62 34.11 33.62 34.08 99,472 +0.20(+0.59%)
Jan 14, 2013 33.81 34.02 33.61 33.88 107,595 -0.08(-0.24%)
Jan 11, 2013 33.98 34.02 33.50 33.96 106,524 +0.05(+0.13%)
Jan 10, 2013 34.09 34.19 33.62 33.91 107,164 -0.03(-0.08%)
Jan 09, 2013 33.88 33.96 33.72 33.94 93,117 +0.19(+0.57%)
Jan 08, 2013 34.09 34.13 33.56 33.75 143,754 -0.45(-1.30%)
Jan 07, 2013 33.87 34.21 33.63 34.20 127,860 +0.06(+0.19%)
Jan 04, 2013 34.01 34.17 33.68 34.13 144,250 +0.23(+0.67%)
Jan 03, 2013 34.33 34.33 33.67 33.91 173,464 -0.45(-1.32%)
Jan 02, 2013 34.23 34.39 33.92 34.36 230,389 +0.88(+2.63%)
Dec 31, 2012 32.75 33.56 32.57 33.48 149,416 +0.80(+2.45%)
Dec 28, 2012 32.79 32.98 32.61 32.68 157,911 -0.32(-0.96%)
Dec 27, 2012 33.28 33.40 32.71 33.00 150,917 -0.15(-0.44%)
Dec 26, 2012 33.51 33.67 32.99 33.14 176,572 -0.35(-1.03%)
Dec 24, 2012 33.34 33.58 32.99 33.49 69,744 +0.00(+0.00%)
Dec 21, 2012 33.46 33.71 33.09 33.49 520,051 -0.39(-1.15%)
Dec 20, 2012 33.26 34.11 33.04 33.88 216,887 +0.62(+1.86%)
Dec 19, 2012 33.29 33.41 33.00 33.26 194,679 -0.09(-0.27%)
Dec 18, 2012 32.07 33.35 31.93 33.35 270,346 +1.40(+4.38%)
Dec 17, 2012 31.46 32.03 31.32 31.95 226,575 +0.55(+1.74%)
Dec 14, 2012 31.21 31.70 30.99 31.41 143,977 +0.05(+0.17%)
Dec 13, 2012 31.45 31.61 31.13 31.35 158,342 -0.11(-0.35%)
Dec 12, 2012 31.49 31.70 31.23 31.46 165,010 +0.10(+0.32%)
Dec 11, 2012 31.41 31.51 30.99 31.36 187,086 +0.28(+0.91%)
Dec 10, 2012 30.88 31.21 30.68 31.08 160,352 +0.24(+0.77%)
Dec 07, 2012 30.91 30.91 30.58 30.84 147,898 -0.06(-0.21%)
Dec 06, 2012 30.65 30.92 30.54 30.91 124,175 +0.16(+0.53%)
Dec 05, 2012 30.89 31.20 30.67 30.74 197,899 +0.05(+0.18%)
Dec 04, 2012 30.64 30.78 30.34 30.69 152,903 +0.14(+0.45%)
Nov 30, 2012 31.38 31.60 30.51 30.55 269,524 -0.80(-2.55%)
Nov 29, 2012 30.48 31.71 30.48 31.35 310,981 +1.56(+5.25%)
Nov 28, 2012 29.32 29.89 29.12 29.79 172,625 +0.38(+1.30%)
Nov 27, 2012 29.86 29.94 29.33 29.41 121,261 -0.30(-1.01%)
Nov 26, 2012 29.64 29.80 29.47 29.71 134,626 -0.14(-0.46%)
Nov 23, 2012 29.58 29.88 29.50 29.84 69,531 +0.53(+1.80%)
Nov 21, 2012 29.29 29.50 29.15 29.32 78,872 +0.15(+0.53%)
Nov 20, 2012 29.07 29.28 28.76 29.16 85,892 +0.01(+0.03%)
Nov 19, 2012 28.85 29.29 28.74 29.15 340,490 +0.72(+2.52%)
Nov 16, 2012 28.99 28.99 28.07 28.44 285,985 -0.64(-2.19%)
Nov 15, 2012 28.85 29.28 28.79 29.07 332,334 +0.17(+0.60%)
Nov 14, 2012 29.67 29.81 28.86 28.90 185,856 -0.59(-2.00%)
Nov 13, 2012 29.43 29.71 29.24 29.49 160,749 -0.05(-0.15%)
Nov 12, 2012 29.76 29.77 29.42 29.53 94,969 -0.21(-0.70%)
Nov 09, 2012 29.34 29.98 29.34 29.74 132,784 +0.21(+0.71%)
Nov 08, 2012 30.07 30.24 29.53 29.53 177,661 -0.62(-2.07%)
Nov 07, 2012 30.43 30.55 29.72 30.16 302,207 -0.72(-2.32%)
Nov 06, 2012 30.49 31.06 30.20 30.87 216,098 +0.68(+2.25%)
Nov 05, 2012 29.76 30.27 29.42 30.20 146,561 +0.36(+1.21%)
Nov 02, 2012 30.41 30.41 29.67 29.83 294,035 -0.43(-1.44%)
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.