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, 2013 42.15 42.46 41.82 42.13 338,617 -0.38(-0.88%)
Sep 27, 2013 42.48 42.85 42.23 42.50 168,653 -0.34(-0.79%)
Sep 26, 2013 42.75 43.11 42.56 42.84 140,013 +0.22(+0.52%)
Sep 25, 2013 43.01 43.18 42.58 42.62 105,756 -0.38(-0.87%)
Sep 24, 2013 43.10 43.43 42.47 43.00 173,645 -0.12(-0.28%)
Sep 23, 2013 43.34 43.34 42.81 43.12 180,315 -0.30(-0.70%)
Sep 20, 2013 43.43 43.63 43.15 43.42 441,153 +0.23(+0.53%)
Sep 19, 2013 43.15 43.34 42.80 43.19 172,740 +0.05(+0.11%)
Sep 18, 2013 42.67 43.18 42.27 43.14 135,275 +0.38(+0.90%)
Sep 17, 2013 42.06 42.79 42.03 42.76 158,848 +0.66(+1.56%)
Sep 16, 2013 42.37 42.42 42.05 42.10 159,982 +0.13(+0.31%)
Sep 13, 2013 41.88 42.24 41.64 41.97 259,416 +0.31(+0.75%)
Sep 12, 2013 41.67 42.37 41.60 41.66 264,162 +0.86(+2.11%)
Sep 11, 2013 40.86 41.08 40.45 40.80 166,598 -0.16(-0.40%)
Sep 10, 2013 40.75 40.97 40.46 40.97 142,905 +0.42(+1.04%)
Sep 09, 2013 40.28 40.66 40.20 40.54 143,325 +0.49(+1.23%)
Sep 06, 2013 40.26 40.50 39.61 40.05 172,446 -0.08(-0.21%)
Sep 05, 2013 40.12 40.52 40.07 40.13 174,441 -0.12(-0.30%)
Sep 04, 2013 39.47 40.39 39.47 40.25 171,068 +0.80(+2.04%)
Sep 03, 2013 39.95 41.32 39.35 39.45 459,848 -0.07(-0.19%)
Aug 30, 2013 39.98 40.16 39.43 39.52 293,374 -0.51(-1.28%)
Aug 29, 2013 39.68 40.20 39.68 40.03 118,808 +0.32(+0.81%)
Aug 28, 2013 39.34 39.85 39.34 39.71 131,213 +0.43(+1.09%)
Aug 27, 2013 39.96 40.18 39.27 39.28 344,216 -1.23(-3.05%)
Aug 26, 2013 40.78 40.99 40.43 40.52 132,151 -0.30(-0.74%)
Aug 23, 2013 40.70 41.04 40.58 40.82 223,792 +0.14(+0.34%)
Aug 22, 2013 40.24 40.96 40.24 40.68 104,960 +0.48(+1.18%)
Aug 21, 2013 40.37 40.59 40.06 40.21 164,947 -0.38(-0.92%)
Aug 20, 2013 39.98 40.65 39.98 40.58 145,546 +0.64(+1.60%)
Aug 19, 2013 40.19 40.54 39.93 39.94 230,490 -0.37(-0.91%)
Aug 16, 2013 39.86 40.59 39.84 40.31 278,349 +0.16(+0.41%)
Aug 15, 2013 40.01 40.24 39.55 40.14 257,729 -0.54(-1.32%)
Aug 14, 2013 40.79 41.02 40.63 40.68 116,914 -0.20(-0.49%)
Aug 13, 2013 40.63 40.98 40.47 40.88 158,593 +0.26(+0.65%)
Aug 12, 2013 40.15 40.79 40.15 40.62 234,526 +0.16(+0.41%)
Aug 09, 2013 40.46 40.91 40.20 40.45 315,659 -0.07(-0.18%)
Aug 08, 2013 40.33 41.10 40.23 40.53 317,645 +0.40(+1.00%)
Aug 07, 2013 42.18 42.38 40.09 40.12 571,280 -2.18(-5.16%)
Aug 06, 2013 43.19 43.24 41.77 42.31 353,895 -1.09(-2.50%)
Aug 05, 2013 43.34 43.51 42.91 43.39 164,389 +0.01(+0.02%)
Aug 02, 2013 43.49 43.59 42.94 43.38 208,011 -0.20(-0.46%)
Aug 01, 2013 42.85 44.30 42.85 43.58 464,096 +1.15(+2.71%)
Jul 31, 2013 41.83 42.73 41.70 42.43 340,940 +0.81(+1.95%)
Jul 30, 2013 41.88 42.14 41.51 41.62 272,523 -0.04(-0.09%)
Jul 29, 2013 41.99 42.44 41.57 41.66 210,388 -0.47(-1.13%)
Jul 26, 2013 42.30 42.50 41.80 42.13 179,420 -0.35(-0.82%)
Jul 25, 2013 42.89 43.12 42.42 42.48 374,183 -0.40(-0.94%)
Jul 24, 2013 43.54 43.54 42.84 42.88 150,786 -0.34(-0.78%)
Jul 23, 2013 43.69 43.69 43.07 43.22 193,067 -0.41(-0.94%)
Jul 22, 2013 43.80 43.91 43.50 43.63 134,196 -0.01(-0.02%)
Jul 19, 2013 43.54 43.88 43.48 43.64 291,400 -0.05(-0.13%)
Jul 18, 2013 43.60 43.80 43.31 43.69 141,886 +0.34(+0.78%)
Jul 17, 2013 43.24 43.71 43.18 43.35 143,774 +0.19(+0.44%)
Jul 16, 2013 43.74 43.81 43.11 43.16 169,106 -0.52(-1.19%)
Jul 15, 2013 43.85 43.98 43.55 43.68 189,842 -0.16(-0.35%)
Jul 12, 2013 43.61 44.17 43.52 43.84 127,771 +0.10(+0.23%)
Jul 11, 2013 43.85 43.87 43.10 43.74 163,468 +0.37(+0.86%)
Jul 10, 2013 43.46 43.64 42.90 43.36 135,663 -0.16(-0.36%)
Jul 09, 2013 43.09 43.76 42.93 43.52 167,827 +0.59(+1.38%)
Jul 08, 2013 42.82 43.25 42.64 42.93 166,826 +0.35(+0.81%)
Jul 05, 2013 42.20 42.66 42.05 42.58 145,401 +0.98(+2.35%)
Jul 03, 2013 41.02 41.84 41.02 41.60 83,615 +0.50(+1.22%)
Jul 02, 2013 41.33 42.02 40.84 41.10 322,605 -0.16(-0.38%)
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.