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 (%)
Jun 30, 2006 19.80 19.90 19.37 19.73 1,242,751 +0.12(+0.59%)
Jun 29, 2006 19.41 19.78 19.10 19.61 799,040 +0.34(+1.75%)
Jun 28, 2006 19.44 19.54 19.01 19.27 598,294 -0.13(-0.69%)
Jun 27, 2006 19.58 19.71 19.27 19.41 808,159 -0.20(-1.00%)
Jun 26, 2006 19.65 19.79 19.50 19.60 818,968 +0.12(+0.59%)
Jun 23, 2006 19.08 19.79 19.07 19.49 1,016,335 +0.33(+1.72%)
Jun 22, 2006 19.35 19.36 18.80 19.16 1,558,111 -0.20(-1.01%)
Jun 21, 2006 19.34 19.49 19.30 19.35 961,955 +0.07(+0.37%)
Jun 20, 2006 19.65 19.76 19.25 19.28 883,481 -0.36(-1.85%)
Jun 19, 2006 20.05 20.14 19.42 19.65 1,006,653 -0.39(-1.95%)
Jun 16, 2006 20.14 20.26 19.72 20.04 1,393,394 -0.11(-0.53%)
Jun 15, 2006 20.01 20.29 19.97 20.14 800,954 +0.33(+1.66%)
Jun 14, 2006 19.38 19.85 19.27 19.82 784,403 +0.43(+2.20%)
Jun 13, 2006 19.74 20.01 19.25 19.39 725,407 -0.29(-1.49%)
Jun 12, 2006 20.46 20.46 19.68 19.68 923,788 -0.75(-3.65%)
Jun 09, 2006 20.24 20.67 20.11 20.43 1,152,455 +0.28(+1.37%)
Jun 08, 2006 19.98 20.21 19.33 20.15 1,045,721 +0.16(+0.80%)
Jun 07, 2006 20.16 20.35 19.85 19.99 773,032 -0.09(-0.44%)
Jun 06, 2006 20.33 20.66 19.54 20.08 980,194 -0.15(-0.75%)
Jun 05, 2006 20.63 21.32 20.14 20.23 1,475,696 +0.36(+1.79%)
Jun 02, 2006 19.95 20.40 19.74 19.88 1,304,111 +0.09(+0.45%)
Jun 01, 2006 19.14 19.79 18.92 19.79 1,002,037 +0.65(+3.39%)
May 31, 2006 19.14 19.52 18.85 19.14 982,446 +0.11(+0.56%)
May 30, 2006 19.53 19.67 19.02 19.03 853,307 -0.50(-2.55%)
May 26, 2006 19.54 19.67 19.17 19.53 615,408 +0.20(+1.06%)
May 25, 2006 19.47 19.60 18.92 19.33 802,530 +0.07(+0.37%)
May 24, 2006 19.26 19.58 18.56 19.26 1,348,359 +0.04(+0.23%)
May 23, 2006 19.34 19.85 19.21 19.21 1,163,826 +0.03(+0.14%)
May 22, 2006 19.54 19.54 18.86 19.18 1,593,013 -0.42(-2.13%)
May 19, 2006 18.96 19.63 18.64 19.60 1,856,020 +0.68(+3.61%)
May 18, 2006 19.50 19.77 18.77 18.92 1,265,156 -0.46(-2.38%)
May 17, 2006 19.16 19.54 18.87 19.38 1,482,339 +0.09(+0.46%)
May 16, 2006 19.68 19.88 19.25 19.29 1,072,517 -0.34(-1.72%)
May 15, 2006 19.88 19.98 19.42 19.63 1,224,849 -0.23(-1.16%)
May 12, 2006 19.76 20.06 19.58 19.86 1,683,309 +0.06(+0.31%)
May 11, 2006 20.45 20.72 19.76 19.80 1,543,249 -0.58(-2.83%)
May 10, 2006 20.82 20.87 20.26 20.38 1,954,760 -0.52(-2.51%)
May 09, 2006 21.48 21.62 20.73 20.90 1,966,244 -0.56(-2.61%)
May 08, 2006 22.08 22.32 21.43 21.46 1,572,747 -0.61(-2.78%)
May 05, 2006 22.16 22.55 21.88 22.07 3,738,836 +0.62(+2.90%)
May 04, 2006 23.18 23.40 21.35 21.45 3,994,862 -1.52(-6.61%)
May 03, 2006 25.93 25.94 22.84 22.97 8,407,991 -9.57(-29.42%)
May 02, 2006 32.14 32.76 32.14 32.54 559,902 +0.42(+1.30%)
May 01, 2006 33.35 33.75 31.97 32.13 1,214,153 -1.18(-3.55%)
Apr 28, 2006 33.38 34.01 33.22 33.31 1,039,528 -0.07(-0.21%)
Apr 27, 2006 33.66 34.15 33.20 33.38 777,535 -0.43(-1.26%)
Apr 26, 2006 34.24 34.92 33.61 33.80 502,819 -0.28(-0.83%)
Apr 25, 2006 32.98 34.28 32.90 34.09 1,178,463 +1.10(+3.34%)
Apr 24, 2006 34.04 34.04 32.74 32.99 632,296 -1.04(-3.05%)
Apr 21, 2006 34.86 34.86 33.86 34.03 1,009,693 -0.28(-0.80%)
Apr 20, 2006 33.71 34.38 33.40 34.30 519,820 +0.55(+1.63%)
Apr 19, 2006 33.30 33.97 33.24 33.75 498,879 +0.45(+1.36%)
Apr 18, 2006 32.29 33.47 32.16 33.30 394,735 +1.01(+3.14%)
Apr 17, 2006 32.30 32.41 31.70 32.29 566,094 -0.01(-0.03%)
Apr 13, 2006 32.22 32.75 32.02 32.29 235,760 +0.07(+0.22%)
Apr 12, 2006 32.44 32.60 31.87 32.22 277,530 -0.25(-0.77%)
Apr 11, 2006 32.73 32.81 32.37 32.47 418,828 -0.26(-0.79%)
Apr 10, 2006 32.60 33.06 32.51 32.73 577,240 +0.07(+0.22%)
Apr 07, 2006 33.00 33.25 32.47 32.66 603,023 -0.29(-0.89%)
Apr 06, 2006 32.61 32.95 32.36 32.95 659,768 +0.43(+1.31%)
Apr 05, 2006 31.74 32.53 31.44 32.53 384,039 +0.77(+2.43%)
Apr 04, 2006 31.36 31.93 31.11 31.75 447,539 +0.33(+1.05%)
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.