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 (%)
Feb 29, 2008 16.96 17.05 16.66 16.75 533,785 -0.51(-2.93%)
Feb 28, 2008 18.15 18.15 17.17 17.26 503,675 -0.95(-5.22%)
Feb 27, 2008 17.59 18.21 17.51 18.21 488,791 +0.48(+2.71%)
Feb 26, 2008 17.26 18.00 16.99 17.73 641,754 +0.44(+2.57%)
Feb 25, 2008 16.71 17.35 16.71 17.28 598,632 +0.50(+2.96%)
Feb 22, 2008 16.88 16.96 16.29 16.79 555,009 +0.02(+0.11%)
Feb 21, 2008 17.30 17.52 16.68 16.77 346,270 -0.41(-2.38%)
Feb 20, 2008 16.96 17.18 16.58 17.18 287,219 +0.18(+1.04%)
Feb 19, 2008 17.06 17.27 16.86 17.00 305,565 +0.22(+1.32%)
Feb 18, 2008 16.98 16.98 16.41 16.78 0 +0.00(+0.00%)
Feb 15, 2008 16.98 16.98 16.41 16.78 384,370 -0.39(-2.28%)
Feb 14, 2008 17.76 17.82 16.95 17.17 397,437 -0.57(-3.21%)
Feb 13, 2008 17.26 17.76 17.03 17.74 411,090 +0.70(+4.12%)
Feb 12, 2008 16.90 17.36 16.80 17.04 854,389 +0.26(+1.54%)
Feb 11, 2008 17.04 17.10 16.53 16.78 428,624 -0.20(-1.20%)
Feb 08, 2008 17.16 17.33 16.68 16.98 512,052 -0.19(-1.09%)
Feb 07, 2008 16.75 17.39 16.36 17.17 581,068 +0.28(+1.68%)
Feb 06, 2008 17.04 17.32 16.74 16.88 516,489 +0.02(+0.11%)
Feb 05, 2008 16.98 17.20 16.66 16.87 607,670 -0.40(-2.31%)
Feb 04, 2008 17.04 17.35 16.96 17.27 615,408 +0.15(+0.88%)
Feb 01, 2008 16.80 17.24 16.43 17.12 692,799 +0.32(+1.90%)
Jan 31, 2008 17.00 17.26 16.58 16.80 929,980 -0.46(-2.68%)
Jan 30, 2008 16.87 18.07 16.79 17.26 646,682 +0.27(+1.57%)
Jan 29, 2008 17.79 17.98 16.80 16.99 707,346 -0.80(-4.49%)
Jan 28, 2008 15.75 17.79 15.75 17.79 1,328,722 +1.96(+12.40%)
Jan 25, 2008 16.89 16.99 15.75 15.83 754,362 -0.31(-1.93%)
Jan 24, 2008 15.85 16.52 15.60 16.14 1,086,590 +0.15(+0.94%)
Jan 23, 2008 14.39 15.99 14.23 15.99 3,003,358 -1.23(-7.12%)
Jan 22, 2008 16.22 18.07 16.04 17.21 886,408 +0.47(+2.81%)
Jan 21, 2008 16.90 18.31 16.10 16.74 0 +0.00(+0.00%)
Jan 18, 2008 16.90 18.31 16.10 16.74 1,415,236 -0.36(-2.08%)
Jan 17, 2008 17.62 18.00 16.98 17.10 949,007 -0.48(-2.73%)
Jan 16, 2008 17.91 18.02 17.43 17.58 1,211,280 -0.44(-2.42%)
Jan 15, 2008 20.16 20.40 18.00 18.01 1,798,656 -3.03(-14.39%)
Jan 14, 2008 20.72 21.31 20.66 21.04 391,357 +0.43(+2.07%)
Jan 11, 2008 21.33 21.44 20.22 20.61 514,303 -0.93(-4.33%)
Jan 10, 2008 20.93 22.41 20.74 21.55 603,699 +0.43(+2.02%)
Jan 09, 2008 20.22 21.23 20.19 21.12 684,875 +0.86(+4.25%)
Jan 08, 2008 21.95 22.17 20.18 20.26 960,717 -1.63(-7.43%)
Jan 07, 2008 21.68 22.61 21.68 21.89 498,890 +0.32(+1.48%)
Jan 04, 2008 21.85 21.86 21.29 21.57 358,931 -0.53(-2.41%)
Jan 03, 2008 22.55 22.74 22.09 22.10 341,480 -0.46(-2.05%)
Jan 02, 2008 22.95 22.98 22.38 22.56 444,499 -0.53(-2.31%)
Jan 01, 2008 23.27 23.45 22.87 23.09 0 +0.00(+0.00%)
Dec 31, 2007 23.27 23.39 22.87 23.09 320,202 -0.36(-1.51%)
Dec 28, 2007 23.42 23.83 23.39 23.45 288,676 +0.03(+0.11%)
Dec 27, 2007 24.13 24.34 23.41 23.42 339,679 -0.71(-2.94%)
Dec 26, 2007 23.85 24.25 23.68 24.13 219,885 +0.19(+0.78%)
Dec 24, 2007 22.95 23.95 22.95 23.95 141,191 +0.64(+2.74%)
Dec 21, 2007 23.39 23.52 22.16 23.31 1,173,395 +0.23(+1.00%)
Dec 20, 2007 22.71 23.09 22.11 23.08 705,444 +0.49(+2.16%)
Dec 19, 2007 21.92 22.92 21.92 22.59 1,196,995 +1.01(+4.69%)
Dec 18, 2007 21.01 21.72 20.63 21.57 1,007,023 +0.76(+3.67%)
Dec 17, 2007 20.20 21.10 20.08 20.81 908,740 +0.72(+3.58%)
Dec 14, 2007 19.56 20.41 19.54 20.09 1,360,599 +0.27(+1.34%)
Dec 13, 2007 23.48 23.48 19.00 19.82 5,081,155 -4.39(-18.12%)
Dec 12, 2007 24.33 24.72 23.95 24.21 412,513 +0.38(+1.60%)
Dec 11, 2007 24.61 25.10 23.71 23.83 438,104 -0.63(-2.58%)
Dec 10, 2007 23.93 24.61 23.78 24.46 233,958 +0.55(+2.30%)
Dec 07, 2007 23.84 24.00 23.57 23.91 195,566 +0.22(+0.94%)
Dec 06, 2007 23.46 23.83 23.46 23.69 862,946 +0.15(+0.64%)
Dec 05, 2007 23.87 24.07 23.48 23.54 416,802 -0.08(-0.34%)
Dec 04, 2007 23.22 23.71 22.99 23.62 480,825 +0.25(+1.06%)
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.