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 30, 2017 50.95 51.15 50.24 50.37 213,359 -0.36(-0.70%)
Nov 29, 2017 50.78 51.02 50.23 50.73 141,626 -0.09(-0.17%)
Nov 28, 2017 49.85 50.92 49.41 50.81 116,436 +1.02(+2.05%)
Nov 27, 2017 49.90 50.14 49.59 49.79 101,177 -0.07(-0.14%)
Nov 24, 2017 50.04 50.04 49.53 49.86 46,936 -0.04(-0.08%)
Nov 22, 2017 49.97 50.54 49.83 49.90 113,940 -0.10(-0.19%)
Nov 21, 2017 49.49 50.14 49.49 49.99 151,814 +0.69(+1.41%)
Nov 20, 2017 49.15 49.55 48.91 49.30 149,329 +0.07(+0.14%)
Nov 17, 2017 48.68 49.38 48.63 49.23 173,912 +0.23(+0.47%)
Nov 16, 2017 48.25 49.08 48.25 49.00 156,699 +0.90(+1.88%)
Nov 15, 2017 48.07 48.42 47.83 48.10 148,340 -0.29(-0.60%)
Nov 14, 2017 47.98 48.46 47.79 48.39 208,305 +0.16(+0.34%)
Nov 13, 2017 47.81 48.52 47.81 48.23 209,150 -0.01(-0.02%)
Nov 10, 2017 48.18 48.54 48.18 48.23 125,578 -0.12(-0.26%)
Nov 09, 2017 48.88 48.90 47.79 48.36 209,989 -0.94(-1.91%)
Nov 08, 2017 48.60 49.52 48.46 49.30 185,430 +0.33(+0.67%)
Nov 07, 2017 49.21 49.43 48.30 48.97 231,917 -0.22(-0.45%)
Nov 06, 2017 49.05 49.53 48.13 49.19 383,291 +0.15(+0.31%)
Nov 03, 2017 50.37 50.79 48.96 49.04 308,775 -1.53(-3.02%)
Nov 02, 2017 50.42 50.84 49.62 50.57 385,958 +0.28(+0.55%)
Nov 01, 2017 47.60 51.47 46.98 50.29 910,266 +6.75(+15.50%)
Oct 31, 2017 43.39 44.12 43.24 43.54 333,014 +0.12(+0.27%)
Oct 30, 2017 44.15 44.27 43.31 43.43 192,892 -1.04(-2.33%)
Oct 27, 2017 44.33 44.47 43.67 44.46 190,105 +0.36(+0.83%)
Oct 26, 2017 44.13 44.32 43.72 44.10 150,701 +0.09(+0.20%)
Oct 25, 2017 44.19 44.37 43.80 44.01 166,454 -0.23(-0.52%)
Oct 24, 2017 44.08 44.42 43.91 44.24 160,869 +0.36(+0.83%)
Oct 23, 2017 44.18 44.27 43.72 43.88 155,603 -0.24(-0.54%)
Oct 20, 2017 43.89 44.32 43.53 44.12 169,609 +0.70(+1.61%)
Oct 19, 2017 44.29 44.29 43.22 43.42 207,238 -1.15(-2.58%)
Oct 18, 2017 43.19 44.80 42.91 44.57 427,363 +1.67(+3.89%)
Oct 17, 2017 43.06 43.16 42.75 42.90 112,556 -0.11(-0.25%)
Oct 16, 2017 43.47 43.50 42.65 43.00 144,768 -0.20(-0.47%)
Oct 13, 2017 43.29 43.43 42.92 43.20 80,553 +0.12(+0.27%)
Oct 12, 2017 42.84 43.23 42.63 43.09 117,806 +0.12(+0.27%)
Oct 11, 2017 42.87 43.18 42.72 42.97 127,241 +0.12(+0.29%)
Oct 10, 2017 43.00 43.43 42.51 42.85 138,141 +0.18(+0.43%)
Oct 09, 2017 42.75 42.96 42.41 42.67 105,719 -0.12(-0.27%)
Oct 06, 2017 42.83 42.98 42.45 42.78 147,924 -0.12(-0.29%)
Oct 05, 2017 43.30 43.64 42.85 42.91 248,586 -0.36(-0.82%)
Oct 04, 2017 43.16 43.52 43.04 43.26 88,705 -0.01(-0.02%)
Oct 03, 2017 43.27 43.28 42.80 43.27 174,847 +0.04(+0.09%)
Oct 02, 2017 42.57 43.24 42.50 43.23 151,832 +0.79(+1.85%)
Sep 29, 2017 42.56 42.89 42.31 42.45 154,105 -0.04(-0.09%)
Sep 28, 2017 42.28 42.87 42.15 42.48 173,743 -0.15(-0.36%)
Sep 27, 2017 42.19 43.16 41.84 42.64 266,271 +0.78(+1.86%)
Sep 26, 2017 41.77 42.18 41.76 41.86 168,157 +0.21(+0.51%)
Sep 25, 2017 41.78 42.18 41.38 41.65 117,379 -0.16(-0.39%)
Sep 22, 2017 41.19 41.88 41.19 41.81 118,513 +0.54(+1.30%)
Sep 21, 2017 41.74 41.91 41.24 41.28 275,201 -0.53(-1.26%)
Sep 20, 2017 41.83 42.05 41.60 41.80 99,142 -0.03(-0.07%)
Sep 19, 2017 41.95 42.21 41.67 41.83 105,582 -0.09(-0.21%)
Sep 18, 2017 41.62 41.99 41.52 41.92 133,470 +0.38(+0.92%)
Sep 15, 2017 41.15 41.53 41.05 41.53 322,151 +0.48(+1.17%)
Sep 14, 2017 40.68 41.16 40.67 41.05 155,291 +0.29(+0.71%)
Sep 13, 2017 41.15 41.42 40.69 40.77 205,113 -0.39(-0.96%)
Sep 12, 2017 40.74 41.21 40.65 41.16 161,283 +0.41(+1.01%)
Sep 11, 2017 40.90 41.55 40.72 40.75 253,064 +0.18(+0.45%)
Sep 08, 2017 40.54 40.97 40.17 40.57 127,919 -0.04(-0.09%)
Sep 07, 2017 41.06 41.08 40.32 40.60 102,112 -0.43(-1.05%)
Sep 06, 2017 41.04 41.27 40.76 41.04 158,609 +0.23(+0.56%)
Sep 05, 2017 40.80 41.28 40.62 40.80 143,920 -0.17(-0.42%)
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.