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, 2020 13.38 14.20 13.36 13.73 1,023,700 -0.15(-1.08%)
Feb 27, 2020 13.65 14.48 13.06 13.88 1,196,249 +0.09(+0.65%)
Feb 26, 2020 14.24 14.70 13.78 13.79 1,377,200 +0.20(+1.47%)
Feb 25, 2020 14.29 14.30 13.34 13.59 1,363,307 -0.71(-4.97%)
Feb 24, 2020 14.17 14.57 13.68 14.30 1,413,643 -0.38(-2.59%)
Feb 21, 2020 14.37 14.82 13.96 14.68 1,436,300 +0.29(+2.02%)
Feb 20, 2020 13.79 14.48 13.60 14.39 1,027,081 +0.57(+4.12%)
Feb 19, 2020 14.06 14.17 13.33 13.82 1,728,999 -0.21(-1.50%)
Feb 18, 2020 14.53 14.76 14.02 14.03 1,621,246 -0.56(-3.86%)
Feb 14, 2020 14.59 14.79 14.45 14.59 1,611,547 -0.02(-0.14%)
Feb 13, 2020 14.66 14.70 14.11 14.61 1,768,371 -0.10(-0.67%)
Feb 12, 2020 14.85 14.93 14.38 14.71 1,885,036 -0.11(-0.73%)
Feb 11, 2020 15.52 15.82 14.75 14.82 2,133,359 -0.56(-3.67%)
Feb 10, 2020 14.89 15.66 14.32 15.39 1,900,348 +0.50(+3.39%)
Feb 07, 2020 14.69 15.33 14.37 14.88 2,485,997 +0.02(+0.13%)
Feb 06, 2020 16.42 16.64 14.85 14.86 4,596,419 -1.52(-9.30%)
Feb 05, 2020 18.30 18.55 15.88 16.38 6,541,018 -10.21(-38.39%)
Feb 04, 2020 27.70 27.71 26.42 26.60 1,090,639 -0.58(-2.15%)
Feb 03, 2020 28.57 28.98 27.05 27.18 840,825 -1.24(-4.35%)
Jan 31, 2020 28.76 28.86 28.08 28.42 514,138 -0.60(-2.08%)
Jan 30, 2020 29.58 29.92 28.97 29.02 459,817 -0.91(-3.04%)
Jan 29, 2020 30.65 30.86 29.77 29.93 389,512 -0.45(-1.47%)
Jan 28, 2020 29.84 30.51 29.57 30.38 784,314 +0.85(+2.88%)
Jan 27, 2020 30.57 30.91 29.40 29.52 519,034 -1.98(-6.28%)
Jan 24, 2020 32.01 32.27 31.23 31.50 297,648 -0.42(-1.30%)
Jan 23, 2020 30.87 32.15 30.08 31.92 473,477 +1.08(+3.50%)
Jan 22, 2020 30.73 30.86 30.19 30.84 679,488 +0.43(+1.40%)
Jan 21, 2020 31.29 31.46 30.28 30.41 709,784 -1.04(-3.30%)
Jan 17, 2020 32.84 33.04 31.41 31.45 597,015 -1.20(-3.67%)
Jan 16, 2020 33.21 34.49 32.61 32.65 737,296 -0.16(-0.48%)
Jan 15, 2020 31.92 32.98 31.89 32.81 297,440 +0.82(+2.57%)
Jan 14, 2020 31.50 32.22 31.50 31.99 322,374 +0.43(+1.35%)
Jan 13, 2020 30.75 31.64 30.42 31.56 372,360 +0.90(+2.94%)
Jan 10, 2020 30.01 30.70 29.87 30.66 363,545 +0.53(+1.77%)
Jan 09, 2020 29.42 30.19 28.90 30.13 613,104 +1.08(+3.71%)
Jan 08, 2020 28.66 29.17 28.18 29.05 485,046 +0.37(+1.28%)
Jan 07, 2020 27.31 28.96 27.30 28.68 905,356 +1.26(+4.58%)
Jan 06, 2020 26.76 27.58 26.74 27.43 378,854 +0.27(+0.98%)
Jan 03, 2020 26.96 27.28 26.75 27.16 565,279 -0.34(-1.22%)
Jan 02, 2020 27.40 27.77 26.76 27.50 579,498 +0.45(+1.65%)
Dec 31, 2019 26.39 27.22 26.39 27.05 507,468 +0.45(+1.67%)
Dec 30, 2019 26.60 26.93 26.22 26.61 384,381 +0.15(+0.56%)
Dec 27, 2019 27.04 27.27 26.24 26.46 437,427 -0.53(-1.98%)
Dec 26, 2019 26.64 27.16 26.18 26.99 301,055 +0.43(+1.60%)
Dec 24, 2019 26.24 26.88 26.06 26.57 171,716 +0.37(+1.40%)
Dec 23, 2019 26.58 26.61 26.09 26.20 421,250 -0.42(-1.56%)
Dec 20, 2019 26.59 27.05 26.30 26.62 1,410,116 +0.21(+0.79%)
Dec 19, 2019 25.36 26.42 25.36 26.41 625,592 +0.99(+3.89%)
Dec 18, 2019 25.75 25.97 25.22 25.42 560,699 -0.21(-0.81%)
Dec 17, 2019 25.73 26.06 25.37 25.63 997,077 -0.06(-0.23%)
Dec 16, 2019 24.16 25.96 23.97 25.69 8,548,562 +1.94(+8.17%)
Dec 13, 2019 23.76 24.50 23.58 23.75 943,076 -0.01(-0.04%)
Dec 12, 2019 23.89 24.49 23.75 23.76 861,979 -0.06(-0.25%)
Dec 11, 2019 23.15 24.29 23.06 23.82 1,637,957 +1.14(+5.02%)
Dec 10, 2019 23.11 23.25 22.56 22.68 645,442 -0.45(-1.93%)
Dec 09, 2019 23.82 24.21 23.09 23.12 594,497 -0.54(-2.30%)
Dec 06, 2019 23.52 23.76 22.81 23.67 2,004,403 +0.32(+1.36%)
Dec 05, 2019 23.78 24.13 23.30 23.35 902,866 -0.61(-2.56%)
Dec 04, 2019 24.52 24.63 23.85 23.96 537,484 -0.37(-1.50%)
Dec 03, 2019 24.58 24.60 23.95 24.33 629,159 -0.70(-2.81%)
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.