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 28, 2018 53.35 54.39 52.08 52.16 177,820 -1.05(-1.98%)
Feb 27, 2018 54.44 54.61 53.15 53.21 170,575 -0.98(-1.82%)
Feb 26, 2018 53.09 54.48 52.65 54.20 223,024 +1.38(+2.61%)
Feb 23, 2018 53.75 52.53 52.82 327,338 +0.24(+0.46%)
Feb 22, 2018 53.44 53.64 52.44 52.58 151,138 -0.61(-1.14%)
Feb 21, 2018 53.84 53.84 53.15 53.19 167,386 -0.46(-0.86%)
Feb 20, 2018 53.91 54.52 53.48 53.65 184,404 -0.63(-1.16%)
Feb 16, 2018 54.28 54.28 54.28 0 -0.73(-1.33%)
Feb 15, 2018 54.61 55.03 54.36 55.01 180,475 +0.65(+1.20%)
Feb 14, 2018 53.25 54.72 53.25 54.36 207,466 +0.64(+1.18%)
Feb 13, 2018 52.79 53.77 52.72 53.72 119,582 +0.52(+0.98%)
Feb 12, 2018 53.08 53.76 52.76 53.20 162,046 +0.37(+0.69%)
Feb 09, 2018 52.67 53.32 51.27 52.83 194,570 +0.83(+1.59%)
Feb 08, 2018 54.21 54.42 52.00 52.01 206,630 -2.08(-3.84%)
Feb 07, 2018 54.01 54.01 53.65 54.09 242,252 -0.13(-0.23%)
Feb 06, 2018 52.06 54.73 52.06 54.21 258,901 +0.03(+0.05%)
Feb 05, 2018 54.36 55.53 53.65 54.18 106,625 -0.99(-1.80%)
Feb 02, 2018 56.20 56.83 55.15 55.17 269,839 -1.14(-2.02%)
Feb 01, 2018 55.34 56.74 54.80 56.31 356,329 -0.48(-0.85%)
Jan 31, 2018 53.91 58.23 53.50 56.79 543,199 +5.36(+10.43%)
Jan 30, 2018 51.62 52.44 51.31 51.43 214,302 -0.67(-1.29%)
Jan 29, 2018 52.11 52.94 51.15 52.10 155,673 -0.12(-0.22%)
Jan 26, 2018 52.08 52.46 51.76 52.22 75,283 +0.10(+0.18%)
Jan 25, 2018 52.39 52.42 51.77 52.12 136,585 -0.04(-0.07%)
Jan 24, 2018 53.09 53.23 52.07 52.16 110,854 -0.83(-1.56%)
Jan 23, 2018 53.09 53.43 52.51 52.99 101,309 +0.04(+0.07%)
Jan 22, 2018 52.98 52.98 52.37 52.95 119,440 -0.07(-0.13%)
Jan 19, 2018 52.49 53.23 52.49 53.02 116,602 +0.43(+0.82%)
Jan 18, 2018 53.08 54.14 52.52 52.58 252,667 -0.63(-1.18%)
Jan 17, 2018 53.22 53.35 52.84 53.21 122,818 +0.39(+0.73%)
Jan 16, 2018 53.07 53.69 52.55 52.82 239,973 -0.16(-0.31%)
Jan 12, 2018 52.99 52.99 52.99 0 +0.65(+1.25%)
Jan 11, 2018 51.81 52.39 51.65 52.33 101,015 +0.76(+1.47%)
Jan 10, 2018 51.65 51.71 51.26 51.57 151,835 -0.08(-0.15%)
Jan 09, 2018 52.38 52.44 51.65 51.65 138,203 -0.65(-1.23%)
Jan 08, 2018 51.70 52.46 51.54 52.30 185,994 +0.56(+1.08%)
Jan 05, 2018 50.94 51.84 50.64 51.74 209,773 +0.91(+1.80%)
Jan 04, 2018 51.06 49.86 50.82 253,256 +0.55(+1.09%)
Jan 03, 2018 50.14 50.39 49.76 50.27 182,441 +0.08(+0.15%)
Jan 02, 2018 50.11 50.21 49.25 50.20 204,226 +1.69(+3.49%)
Dec 29, 2017 48.50 48.50 48.50 0 -0.32(-0.65%)
Dec 28, 2017 48.84 49.07 48.66 48.82 61,285 +0.08(+0.16%)
Dec 27, 2017 48.69 49.10 48.61 48.74 67,643 -0.04(-0.08%)
Dec 26, 2017 49.17 49.53 48.64 48.78 66,034 -0.56(-1.13%)
Dec 22, 2017 50.00 50.00 49.19 49.34 58,925 -0.58(-1.16%)
Dec 21, 2017 50.11 50.51 49.91 49.92 85,006 -0.14(-0.29%)
Dec 20, 2017 50.04 50.54 49.35 50.06 171,599 +0.07(+0.13%)
Dec 19, 2017 50.13 50.23 49.45 49.99 248,338 -0.03(-0.06%)
Dec 18, 2017 49.66 50.51 49.66 50.02 153,373 +0.77(+1.56%)
Dec 15, 2017 48.35 49.82 48.35 49.25 502,408 +1.06(+2.20%)
Dec 14, 2017 48.68 49.27 48.16 48.19 147,329 -0.39(-0.79%)
Dec 13, 2017 48.55 49.31 48.55 48.58 167,873 +0.09(+0.18%)
Dec 12, 2017 48.79 48.94 48.31 48.49 132,079 -0.14(-0.30%)
Dec 11, 2017 48.55 48.99 48.24 48.64 85,162 -0.16(-0.34%)
Dec 08, 2017 49.19 49.34 48.73 48.80 118,088 +0.00(+0.00%)
Dec 07, 2017 49.63 49.63 48.74 100,451 +0.00(+0.00%)
Dec 06, 2017 49.24 49.61 49.07 49.24 199,976 -0.08(-0.16%)
Dec 05, 2017 49.40 49.78 49.11 49.32 158,756 -0.13(-0.27%)
Dec 04, 2017 49.97 50.07 49.44 49.45 127,547 -0.11(-0.21%)
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.