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 (%)
Nov 29, 2013 41.44 41.50 40.95 41.01 140,568 -0.25(-0.60%)
Nov 27, 2013 41.04 41.39 40.71 41.26 144,216 +0.22(+0.54%)
Nov 26, 2013 40.85 41.26 40.74 41.04 178,447 +0.15(+0.36%)
Nov 25, 2013 40.52 41.19 40.35 40.89 186,627 +0.38(+0.93%)
Nov 22, 2013 40.55 40.64 40.04 40.52 231,883 -0.12(-0.29%)
Nov 21, 2013 40.01 40.68 39.80 40.64 298,174 +0.83(+2.10%)
Nov 20, 2013 39.95 40.45 39.69 39.80 292,002 +0.09(+0.23%)
Nov 19, 2013 39.81 40.15 39.53 39.71 246,917 -0.09(-0.23%)
Nov 18, 2013 40.22 40.42 39.73 39.80 158,356 -0.27(-0.66%)
Nov 15, 2013 39.89 40.34 39.55 40.07 154,118 +0.14(+0.34%)
Nov 14, 2013 39.37 40.17 39.25 39.93 183,637 +0.54(+1.37%)
Nov 13, 2013 39.10 39.54 39.10 39.39 280,669 +0.05(+0.14%)
Nov 12, 2013 39.04 39.54 38.93 39.34 244,483 +0.29(+0.75%)
Nov 11, 2013 39.15 39.17 38.85 39.04 217,107 -0.08(-0.21%)
Nov 08, 2013 38.49 39.52 38.49 39.13 265,387 +0.62(+1.62%)
Nov 07, 2013 39.42 39.60 38.45 38.50 199,544 -0.85(-2.16%)
Nov 06, 2013 39.33 39.82 39.25 39.36 106,164 +0.16(+0.42%)
Nov 05, 2013 39.11 39.42 38.95 39.19 195,482 -0.19(-0.49%)
Nov 04, 2013 39.36 39.76 39.30 39.38 264,140 +0.08(+0.21%)
Nov 01, 2013 39.19 39.64 38.97 39.30 410,153 +0.02(+0.05%)
Oct 31, 2013 38.93 40.08 38.93 39.28 433,693 +0.27(+0.68%)
Oct 30, 2013 40.94 40.94 38.03 39.02 1,455,682 -6.16(-13.63%)
Oct 29, 2013 44.84 45.25 43.15 45.17 249,419 +0.52(+1.17%)
Oct 28, 2013 44.78 44.95 44.30 44.65 138,084 -0.05(-0.12%)
Oct 25, 2013 44.88 45.27 44.51 44.71 114,453 +0.02(+0.04%)
Oct 24, 2013 44.54 45.15 44.37 44.69 179,364 +0.15(+0.33%)
Oct 23, 2013 45.16 45.20 44.46 44.54 93,661 -0.80(-1.76%)
Oct 22, 2013 45.31 45.59 45.16 45.34 187,794 +0.09(+0.20%)
Oct 21, 2013 44.87 45.32 44.64 45.25 258,157 +0.38(+0.86%)
Oct 18, 2013 44.09 44.89 43.88 44.86 164,615 +1.13(+2.59%)
Oct 17, 2013 43.28 43.92 43.03 43.73 189,035 +0.23(+0.53%)
Oct 16, 2013 43.61 43.70 43.34 43.50 115,523 +0.20(+0.46%)
Oct 15, 2013 44.14 44.14 43.10 43.30 169,996 -0.91(-2.07%)
Oct 14, 2013 43.09 44.25 43.07 44.21 247,327 +1.51(+3.53%)
Oct 11, 2013 41.93 42.73 41.93 42.70 122,468 +0.58(+1.37%)
Oct 10, 2013 41.72 42.15 41.72 42.13 130,852 +0.91(+2.20%)
Oct 09, 2013 41.74 41.92 41.06 41.22 185,867 -0.24(-0.57%)
Oct 08, 2013 42.07 42.32 41.44 41.46 158,463 -0.64(-1.52%)
Oct 07, 2013 41.75 42.35 41.62 42.10 216,561 +0.02(+0.04%)
Oct 04, 2013 41.26 42.26 41.26 42.08 116,958 +0.81(+1.95%)
Oct 03, 2013 41.54 41.64 40.58 41.28 253,520 -0.43(-1.03%)
Oct 02, 2013 41.89 41.96 41.29 41.71 249,729 -0.55(-1.30%)
Oct 01, 2013 42.19 42.98 42.08 42.26 440,577 +0.13(+0.30%)
Sep 30, 2013 42.15 42.46 41.82 42.13 338,617 -0.38(-0.88%)
Sep 27, 2013 42.48 42.85 42.23 42.50 168,653 -0.34(-0.79%)
Sep 26, 2013 42.75 43.11 42.56 42.84 140,013 +0.22(+0.52%)
Sep 25, 2013 43.01 43.18 42.58 42.62 105,756 -0.38(-0.87%)
Sep 24, 2013 43.10 43.43 42.47 43.00 173,645 -0.12(-0.28%)
Sep 23, 2013 43.34 43.34 42.81 43.12 180,315 -0.30(-0.70%)
Sep 20, 2013 43.43 43.63 43.15 43.42 441,153 +0.23(+0.53%)
Sep 19, 2013 43.15 43.34 42.80 43.19 172,740 +0.05(+0.11%)
Sep 18, 2013 42.67 43.18 42.27 43.14 135,275 +0.38(+0.90%)
Sep 17, 2013 42.06 42.79 42.03 42.76 158,848 +0.66(+1.56%)
Sep 16, 2013 42.37 42.42 42.05 42.10 159,982 +0.13(+0.31%)
Sep 13, 2013 41.88 42.24 41.64 41.97 259,416 +0.31(+0.75%)
Sep 12, 2013 41.67 42.37 41.60 41.66 264,162 +0.86(+2.11%)
Sep 11, 2013 40.86 41.08 40.45 40.80 166,598 -0.16(-0.40%)
Sep 10, 2013 40.75 40.97 40.46 40.97 142,905 +0.42(+1.04%)
Sep 09, 2013 40.28 40.66 40.20 40.54 143,325 +0.49(+1.23%)
Sep 06, 2013 40.26 40.50 39.61 40.05 172,446 -0.08(-0.21%)
Sep 05, 2013 40.12 40.52 40.07 40.13 174,441 -0.12(-0.30%)
Sep 04, 2013 39.47 40.39 39.47 40.25 171,068 +0.80(+2.04%)
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.