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 30, 2009 9.228 9.397 8.829 9.015 0 -0.19(-2.03%)
Jan 29, 2009 9.628 9.699 9.086 9.202 620,828 -0.60(-6.07%)
Jan 28, 2009 9.788 10.08 8.971 9.797 1,261,733 -0.42(-4.09%)
Jan 27, 2009 10.03 10.44 9.850 10.21 356,234 +0.19(+1.86%)
Jan 26, 2009 9.868 10.21 9.779 10.03 311,974 +0.20(+1.99%)
Jan 23, 2009 9.139 9.992 8.971 9.832 516,950 +0.52(+5.63%)
Jan 22, 2009 9.592 9.628 9.095 9.308 751,778 -0.53(-5.42%)
Jan 21, 2009 9.282 9.886 9.166 9.841 479,854 +0.73(+7.99%)
Jan 20, 2009 9.521 9.646 9.033 9.113 513,145 -0.55(-5.70%)
Jan 16, 2009 10.14 10.24 9.344 9.664 0 -0.44(-4.31%)
Jan 15, 2009 9.335 10.28 9.273 10.10 1,029,133 -0.65(-6.03%)
Jan 14, 2009 11.24 11.24 10.66 10.75 372,094 -0.68(-5.98%)
Jan 13, 2009 11.18 11.53 11.09 11.43 259,530 +0.25(+2.22%)
Jan 12, 2009 11.56 11.56 11.09 11.18 247,942 -0.35(-3.00%)
Jan 09, 2009 12.01 12.16 11.45 11.53 308,532 -0.50(-4.14%)
Jan 08, 2009 12.05 12.12 11.75 12.03 480,302 -0.08(-0.66%)
Jan 07, 2009 12.22 12.35 11.87 12.11 440,030 -0.38(-3.06%)
Jan 06, 2009 11.86 12.62 11.86 12.49 576,549 +0.60(+5.00%)
Jan 05, 2009 11.79 11.96 11.72 11.89 457,597 -0.01(-0.07%)
Jan 02, 2009 11.76 11.96 11.42 11.90 0 +0.18(+1.52%)
Jan 01, 2009 11.50 11.88 11.33 11.72 0 +0.00(+0.00%)
Dec 31, 2008 11.50 11.88 11.33 11.72 399,087 +0.22(+1.93%)
Dec 30, 2008 11.05 11.51 10.93 11.50 260,535 +0.61(+5.63%)
Dec 29, 2008 11.23 11.23 10.72 10.89 345,818 -0.28(-2.54%)
Dec 26, 2008 11.00 11.32 11.00 11.17 0 +0.17(+1.53%)
Dec 24, 2008 11.09 11.17 10.93 11.00 102,694 -0.08(-0.72%)
Dec 23, 2008 11.53 11.64 10.94 11.08 267,601 -0.33(-2.88%)
Dec 22, 2008 11.98 11.98 10.89 11.41 347,731 -0.39(-3.31%)
Dec 19, 2008 11.45 12.20 11.45 11.80 868,685 +0.44(+3.91%)
Dec 18, 2008 11.83 12.12 11.13 11.36 378,969 -0.42(-3.54%)
Dec 17, 2008 11.49 12.06 11.47 11.78 511,700 +0.10(+0.84%)
Dec 16, 2008 10.87 11.70 10.79 11.68 388,458 +1.02(+9.58%)
Dec 15, 2008 10.76 11.00 10.29 10.66 322,017 -0.06(-0.58%)
Dec 12, 2008 10.21 10.93 10.19 10.72 0 +0.18(+1.69%)
Dec 11, 2008 10.86 11.12 10.40 10.54 361,623 -0.40(-3.65%)
Dec 10, 2008 10.93 11.38 10.74 10.94 368,294 +0.12(+1.07%)
Dec 09, 2008 10.91 11.49 10.61 10.83 518,951 -0.24(-2.17%)
Dec 08, 2008 10.99 11.19 10.70 11.07 688,166 +0.36(+3.32%)
Dec 05, 2008 10.43 10.71 9.672 10.71 0 +0.12(+1.18%)
Dec 04, 2008 10.64 11.24 10.28 10.59 572,145 -0.28(-2.54%)
Dec 03, 2008 10.37 10.92 10.18 10.86 490,899 +0.23(+2.17%)
Dec 02, 2008 10.38 10.68 10.05 10.63 442,572 +0.48(+4.72%)
Dec 01, 2008 10.87 10.90 10.15 10.15 593,400 -1.14(-10.07%)
Nov 28, 2008 10.97 11.30 10.67 11.29 208,783 +0.20(+1.76%)
Nov 26, 2008 10.28 11.19 10.13 11.09 495,555 +0.59(+5.58%)
Nov 25, 2008 10.14 10.51 9.877 10.51 558,676 +0.50(+4.97%)
Nov 24, 2008 9.131 10.11 9.131 10.01 678,439 +0.88(+9.63%)
Nov 21, 2008 8.962 9.131 8.109 9.131 925,564 +0.35(+3.94%)
Nov 20, 2008 9.246 9.655 8.766 8.784 534,728 -0.59(-6.26%)
Nov 19, 2008 10.22 10.39 9.344 9.370 368,183 -0.83(-8.18%)
Nov 18, 2008 10.41 10.69 9.708 10.21 491,802 -0.20(-1.88%)
Nov 17, 2008 10.53 10.91 10.35 10.40 401,351 -0.22(-2.09%)
Nov 14, 2008 11.45 11.63 10.56 10.62 0 -1.08(-9.26%)
Nov 13, 2008 10.66 11.71 10.23 11.71 662,006 +1.13(+10.66%)
Nov 12, 2008 11.55 11.59 10.56 10.58 363,813 -1.29(-10.85%)
Nov 11, 2008 11.80 12.43 11.68 11.87 415,539 -0.12(-0.96%)
Nov 10, 2008 12.88 12.96 11.84 11.98 305,854 -0.60(-4.73%)
Nov 07, 2008 12.27 12.77 12.24 12.58 0 +0.47(+3.89%)
Nov 06, 2008 12.35 12.48 12.03 12.11 401,964 -0.31(-2.50%)
Nov 05, 2008 13.08 13.37 12.34 12.42 315,413 -0.89(-6.68%)
Nov 04, 2008 13.45 13.54 12.98 13.31 444,869 +0.11(+0.81%)
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.