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 (%)
Sep 30, 2008 18.99 20.00 18.35 20.00 762,632 +1.47(+7.91%)
Sep 29, 2008 19.77 20.01 18.48 18.54 843,474 -1.54(-7.66%)
Sep 26, 2008 20.09 20.27 19.81 20.07 0 -0.39(-1.91%)
Sep 25, 2008 20.61 20.98 20.26 20.46 604,310 +0.09(+0.44%)
Sep 24, 2008 21.44 21.44 20.22 20.38 446,151 -0.91(-4.30%)
Sep 23, 2008 21.86 22.02 21.17 21.29 405,818 -0.24(-1.11%)
Sep 22, 2008 22.20 22.34 21.41 21.53 286,345 -0.73(-3.27%)
Sep 19, 2008 22.22 23.11 22.02 22.26 0 +0.99(+4.63%)
Sep 18, 2008 20.77 21.60 19.98 21.27 949,954 +0.94(+4.63%)
Sep 17, 2008 22.03 22.30 20.32 20.33 791,185 -1.90(-8.55%)
Sep 16, 2008 21.38 22.56 21.33 22.23 894,480 +0.45(+2.08%)
Sep 15, 2008 22.44 22.45 21.76 21.78 480,381 -1.20(-5.22%)
Sep 12, 2008 22.40 23.09 22.33 22.98 0 +0.52(+2.29%)
Sep 11, 2008 22.21 22.49 21.30 22.46 464,568 -0.01(-0.04%)
Sep 10, 2008 22.28 22.76 22.09 22.47 318,155 +0.52(+2.35%)
Sep 09, 2008 22.76 23.59 21.95 21.96 446,907 -0.79(-3.48%)
Sep 08, 2008 22.65 22.83 22.08 22.75 642,050 +0.99(+4.53%)
Sep 05, 2008 22.13 22.17 21.70 21.76 0 -0.62(-2.78%)
Sep 04, 2008 22.79 23.00 22.28 22.38 600,077 -0.58(-2.51%)
Sep 03, 2008 23.15 23.26 22.57 22.96 526,456 -0.19(-0.81%)
Sep 02, 2008 23.09 23.71 22.68 23.15 486,573 +0.23(+1.01%)
Aug 29, 2008 23.00 23.04 22.73 22.92 0 -0.16(-0.69%)
Aug 28, 2008 23.01 23.34 22.87 23.08 378,111 +0.02(+0.08%)
Aug 27, 2008 22.50 23.10 22.36 23.06 331,842 +0.53(+2.37%)
Aug 26, 2008 22.48 22.67 22.10 22.52 383,879 +0.01(+0.04%)
Aug 25, 2008 22.67 22.83 22.14 22.52 349,194 -0.34(-1.48%)
Aug 22, 2008 22.80 22.90 22.45 22.85 0 +0.39(+1.74%)
Aug 21, 2008 22.27 22.64 21.85 22.46 366,922 +0.14(+0.64%)
Aug 20, 2008 22.41 22.61 21.99 22.32 398,262 -0.01(-0.04%)
Aug 19, 2008 22.29 22.58 22.23 22.33 279,891 -0.06(-0.28%)
Aug 18, 2008 22.57 22.66 22.22 22.39 260,830 -0.16(-0.71%)
Aug 15, 2008 22.50 22.84 22.22 22.55 0 +0.19(+0.83%)
Aug 14, 2008 22.12 22.49 22.07 22.36 370,942 +0.18(+0.80%)
Aug 13, 2008 22.00 22.25 21.73 22.19 550,795 -0.01(-0.04%)
Aug 12, 2008 22.73 22.98 22.20 22.20 398,319 -0.62(-2.72%)
Aug 11, 2008 22.04 23.08 21.98 22.82 523,092 +0.78(+3.55%)
Aug 08, 2008 21.45 22.06 21.33 22.04 380,957 +0.56(+2.61%)
Aug 07, 2008 21.85 21.96 21.41 21.48 268,681 -0.54(-2.46%)
Aug 06, 2008 22.03 22.04 21.58 22.02 267,999 -0.13(-0.60%)
Aug 05, 2008 21.49 22.20 21.47 22.15 394,804 +0.88(+4.13%)
Aug 04, 2008 21.37 21.53 20.97 21.27 424,701 -0.14(-0.66%)
Aug 01, 2008 21.68 21.77 21.09 21.41 497,986 -0.21(-0.99%)
Jul 31, 2008 21.36 22.04 21.33 21.63 357,802 +0.02(+0.08%)
Jul 30, 2008 22.11 22.20 21.17 21.61 387,635 -0.36(-1.66%)
Jul 29, 2008 21.97 22.26 21.10 21.97 405,576 +0.67(+3.13%)
Jul 28, 2008 21.24 21.43 21.14 21.31 335,963 -0.02(-0.08%)
Jul 25, 2008 21.56 21.89 21.17 21.33 453,138 -0.23(-1.07%)
Jul 24, 2008 21.81 21.93 21.17 21.56 656,167 -0.12(-0.53%)
Jul 23, 2008 20.25 21.79 19.53 21.67 1,812,370 +1.31(+6.46%)
Jul 22, 2008 19.95 20.56 19.64 20.36 929,347 +0.20(+1.01%)
Jul 21, 2008 20.12 20.28 19.91 20.15 222,798 +0.05(+0.26%)
Jul 18, 2008 20.31 20.31 19.50 20.10 375,931 -0.20(-0.96%)
Jul 17, 2008 19.89 20.33 19.70 20.30 389,250 +0.56(+2.84%)
Jul 16, 2008 19.11 19.82 18.79 19.74 437,859 +0.72(+3.78%)
Jul 15, 2008 18.71 19.46 18.45 19.02 411,229 +0.10(+0.52%)
Jul 14, 2008 19.64 19.65 18.71 18.92 462,995 -0.51(-2.61%)
Jul 11, 2008 18.71 19.81 18.45 19.42 552,373 +0.50(+2.63%)
Jul 10, 2008 18.71 19.18 18.36 18.93 554,724 +0.19(+1.00%)
Jul 09, 2008 19.33 19.65 18.71 18.74 759,538 -0.58(-2.99%)
Jul 08, 2008 18.21 19.38 18.16 19.32 1,145,255 +0.94(+5.12%)
Jul 07, 2008 18.60 18.76 18.33 18.38 875,441 -0.14(-0.77%)
Jul 04, 2008 18.80 18.97 18.47 18.52 493,755 +0.00(+0.00%)
Jul 03, 2008 18.80 18.97 18.47 18.52 493,755 -0.18(-0.95%)
Jul 02, 2008 19.33 19.41 18.67 18.70 659,552 -0.42(-2.18%)
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.