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 30, 2005 25.14 25.21 24.90 25.14 390,907 +0.00(+0.00%)
Dec 29, 2005 25.28 25.29 25.06 25.14 249,721 -0.14(-0.56%)
Dec 28, 2005 24.94 25.36 24.93 25.28 343,732 +0.34(+1.35%)
Dec 27, 2005 25.51 25.62 24.76 24.94 414,325 -0.44(-1.72%)
Dec 23, 2005 25.05 25.38 24.96 25.38 222,925 +0.33(+1.31%)
Dec 22, 2005 25.01 25.21 24.82 25.05 422,319 -0.01(-0.04%)
Dec 21, 2005 24.62 25.30 24.62 25.06 394,960 +0.57(+2.32%)
Dec 20, 2005 24.92 24.97 24.35 24.49 442,134 -0.43(-1.71%)
Dec 19, 2005 25.51 25.54 24.91 24.91 435,041 -0.51(-1.99%)
Dec 16, 2005 25.71 25.96 25.14 25.42 873,010 -0.29(-1.14%)
Dec 15, 2005 25.85 25.92 25.58 25.71 446,525 -0.18(-0.69%)
Dec 14, 2005 26.16 26.17 25.60 25.89 545,490 -0.27(-1.02%)
Dec 13, 2005 26.35 26.55 26.06 26.16 520,383 -0.13(-0.51%)
Dec 12, 2005 26.10 26.53 26.10 26.29 837,545 +0.52(+2.00%)
Dec 09, 2005 24.87 25.83 24.87 25.78 514,303 +0.93(+3.75%)
Dec 08, 2005 24.98 25.46 24.63 24.84 393,271 -0.17(-0.67%)
Dec 07, 2005 25.26 25.45 24.94 25.01 406,331 -0.26(-1.02%)
Dec 06, 2005 25.55 25.72 25.19 25.27 600,321 -0.20(-0.77%)
Dec 05, 2005 25.32 25.66 24.98 25.46 544,477 +0.18(+0.70%)
Dec 02, 2005 24.82 25.44 24.69 25.29 859,500 +0.53(+2.15%)
Dec 01, 2005 24.59 24.90 24.59 24.75 907,575 +0.22(+0.91%)
Nov 30, 2005 24.76 24.90 24.50 24.53 476,812 -0.17(-0.68%)
Nov 29, 2005 25.09 25.14 24.61 24.70 450,691 -0.35(-1.38%)
Nov 28, 2005 25.06 25.26 24.82 25.05 458,009 +0.00(+0.00%)
Nov 25, 2005 25.11 25.12 24.79 25.05 179,353 -0.11(-0.42%)
Nov 23, 2005 24.90 25.34 24.90 25.15 373,568 +0.12(+0.46%)
Nov 22, 2005 25.10 25.15 24.88 25.04 320,201 -0.06(-0.25%)
Nov 21, 2005 24.84 25.18 24.53 25.10 488,070 +0.41(+1.65%)
Nov 18, 2005 24.73 24.83 24.58 24.69 365,462 +0.23(+0.94%)
Nov 17, 2005 24.27 24.54 24.09 24.46 469,493 +0.26(+1.06%)
Nov 16, 2005 24.50 24.52 23.63 24.20 763,687 -0.20(-0.80%)
Nov 15, 2005 24.53 24.64 24.30 24.40 1,002,937 -0.04(-0.18%)
Nov 14, 2005 24.81 24.83 24.40 24.44 665,622 -0.17(-0.69%)
Nov 11, 2005 24.44 24.76 24.38 24.61 377,283 +0.16(+0.65%)
Nov 10, 2005 24.80 24.87 24.12 24.45 756,481 -0.40(-1.61%)
Nov 09, 2005 24.69 25.06 24.66 24.85 652,337 +0.16(+0.65%)
Nov 08, 2005 25.30 25.67 24.65 24.69 1,081,862 -0.61(-2.42%)
Nov 07, 2005 25.30 25.48 25.12 25.30 545,603 +0.02(+0.07%)
Nov 04, 2005 25.40 25.58 25.14 25.29 620,362 -0.06(-0.25%)
Nov 03, 2005 25.31 25.94 25.20 25.35 1,144,123 +0.12(+0.49%)
Nov 02, 2005 26.38 26.39 24.21 25.22 3,126,805 -1.62(-6.02%)
Nov 01, 2005 26.87 27.19 26.66 26.84 821,445 +0.33(+1.24%)
Oct 31, 2005 26.16 26.83 26.11 26.51 690,054 +0.71(+2.75%)
Oct 28, 2005 25.29 25.85 25.12 25.80 556,412 +0.69(+2.76%)
Oct 27, 2005 25.57 25.58 24.97 25.11 436,955 -0.46(-1.81%)
Oct 26, 2005 25.67 25.91 25.46 25.57 474,222 -0.07(-0.28%)
Oct 25, 2005 25.81 25.90 25.27 25.64 802,530 -0.17(-0.65%)
Oct 24, 2005 25.54 26.38 25.54 25.81 1,251,983 +1.29(+5.25%)
Oct 21, 2005 24.14 24.83 24.07 24.52 524,774 +0.43(+1.77%)
Oct 20, 2005 24.12 24.47 23.80 24.10 418,153 -0.03(-0.11%)
Oct 19, 2005 24.05 24.27 23.45 24.12 545,828 +0.08(+0.33%)
Oct 18, 2005 24.11 24.33 23.95 24.04 351,163 -0.05(-0.22%)
Oct 17, 2005 24.16 24.35 23.94 24.10 469,381 -0.12(-0.48%)
Oct 14, 2005 24.29 24.29 23.76 24.21 576,452 +0.13(+0.55%)
Oct 13, 2005 24.27 24.51 23.92 24.08 634,435 -0.20(-0.80%)
Oct 12, 2005 24.00 24.48 24.00 24.27 693,657 +0.25(+1.04%)
Oct 11, 2005 24.29 24.51 23.99 24.03 849,141 -0.27(-1.10%)
Oct 10, 2005 24.23 24.35 24.01 24.29 1,102,353 +0.02(+0.07%)
Oct 07, 2005 24.23 24.51 24.19 24.27 624,865 +0.08(+0.33%)
Oct 06, 2005 24.30 24.50 24.03 24.19 1,039,641 -0.06(-0.26%)
Oct 05, 2005 24.35 24.54 24.09 24.26 1,149,415 -0.09(-0.36%)
Oct 04, 2005 25.22 25.40 24.03 24.35 1,559,462 -0.71(-2.84%)
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.