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 29, 2017 42.56 42.89 42.31 42.45 154,105 -0.04(-0.09%)
Sep 28, 2017 42.28 42.87 42.15 42.48 173,743 -0.15(-0.36%)
Sep 27, 2017 42.19 43.16 41.84 42.64 266,271 +0.78(+1.86%)
Sep 26, 2017 41.77 42.18 41.76 41.86 168,157 +0.21(+0.51%)
Sep 25, 2017 41.78 42.18 41.38 41.65 117,379 -0.16(-0.39%)
Sep 22, 2017 41.19 41.88 41.19 41.81 118,513 +0.54(+1.30%)
Sep 21, 2017 41.74 41.91 41.24 41.28 275,201 -0.53(-1.26%)
Sep 20, 2017 41.83 42.05 41.60 41.80 99,142 -0.03(-0.07%)
Sep 19, 2017 41.95 42.21 41.67 41.83 105,582 -0.09(-0.21%)
Sep 18, 2017 41.62 41.99 41.52 41.92 133,470 +0.38(+0.92%)
Sep 15, 2017 41.15 41.53 41.05 41.53 322,151 +0.48(+1.17%)
Sep 14, 2017 40.68 41.16 40.67 41.05 155,291 +0.29(+0.71%)
Sep 13, 2017 41.15 41.42 40.69 40.77 205,113 -0.39(-0.96%)
Sep 12, 2017 40.74 41.21 40.65 41.16 161,283 +0.41(+1.01%)
Sep 11, 2017 40.90 41.55 40.72 40.75 253,064 +0.18(+0.45%)
Sep 08, 2017 40.54 40.97 40.17 40.57 127,919 -0.04(-0.09%)
Sep 07, 2017 41.06 41.08 40.32 40.60 102,112 -0.43(-1.05%)
Sep 06, 2017 41.04 41.27 40.76 41.04 158,609 +0.23(+0.56%)
Sep 05, 2017 40.80 41.28 40.62 40.80 143,920 -0.17(-0.42%)
Sep 01, 2017 40.99 41.11 40.67 40.98 99,722 +0.06(+0.14%)
Aug 31, 2017 40.66 41.21 40.66 40.92 125,849 +0.05(+0.12%)
Aug 30, 2017 40.64 40.99 40.40 40.87 95,935 +0.28(+0.69%)
Aug 29, 2017 40.23 40.78 40.23 40.59 132,972 -0.06(-0.14%)
Aug 28, 2017 40.86 41.05 40.47 40.65 121,919 -0.06(-0.14%)
Aug 25, 2017 40.31 40.95 39.99 40.71 110,062 +0.51(+1.27%)
Aug 24, 2017 40.57 40.57 39.83 40.20 184,298 +0.28(+0.70%)
Aug 23, 2017 39.91 40.23 39.69 39.92 173,559 -0.24(-0.60%)
Aug 22, 2017 39.84 40.32 39.84 40.16 146,883 +0.46(+1.16%)
Aug 21, 2017 39.86 40.12 39.62 39.70 140,959 -0.23(-0.58%)
Aug 18, 2017 39.82 40.26 39.74 39.93 189,574 -0.27(-0.67%)
Aug 17, 2017 40.94 41.18 40.11 40.20 191,937 -0.93(-2.26%)
Aug 16, 2017 40.91 41.52 40.91 41.13 159,549 -0.06(-0.14%)
Aug 15, 2017 41.59 41.84 41.19 41.19 142,584 -0.35(-0.85%)
Aug 14, 2017 41.48 41.99 41.44 41.54 226,226 +0.36(+0.88%)
Aug 11, 2017 40.60 41.66 40.40 41.18 259,187 +0.35(+0.87%)
Aug 10, 2017 41.58 42.01 40.81 40.83 218,002 -1.21(-2.89%)
Aug 09, 2017 41.90 42.17 41.65 42.04 159,222 -0.12(-0.30%)
Aug 08, 2017 42.54 42.91 42.11 42.16 135,263 -0.54(-1.25%)
Aug 07, 2017 42.68 42.98 42.39 42.70 214,612 -0.09(-0.20%)
Aug 04, 2017 43.28 43.28 42.27 42.79 206,193 -0.04(-0.09%)
Aug 03, 2017 43.42 43.62 42.70 42.82 195,717 -0.55(-1.28%)
Aug 02, 2017 42.98 43.50 42.84 43.38 324,587 +0.47(+1.09%)
Aug 01, 2017 43.37 43.53 42.88 42.91 257,868 -0.31(-0.71%)
Jul 31, 2017 42.71 44.19 42.57 43.22 486,869 +0.39(+0.92%)
Jul 28, 2017 45.66 46.56 41.61 42.82 860,877 -8.49(-16.55%)
Jul 27, 2017 51.38 51.53 50.64 51.32 121,099 +0.14(+0.28%)
Jul 26, 2017 52.45 52.45 51.17 51.18 153,779 -1.24(-2.37%)
Jul 25, 2017 51.75 52.44 51.22 52.42 225,231 +0.82(+1.59%)
Jul 24, 2017 51.01 51.62 50.59 51.60 169,800 +0.59(+1.16%)
Jul 21, 2017 52.26 52.47 50.81 51.00 151,995 -1.02(-1.97%)
Jul 20, 2017 51.45 52.13 50.98 52.03 318,732 +0.51(+0.98%)
Jul 19, 2017 49.79 51.60 49.76 51.52 218,918 +1.84(+3.70%)
Jul 18, 2017 50.19 50.33 49.17 49.68 224,542 -0.68(-1.35%)
Jul 17, 2017 49.73 50.85 49.47 50.36 194,899 +0.72(+1.45%)
Jul 14, 2017 49.34 49.79 49.26 49.64 233,152 +0.22(+0.45%)
Jul 13, 2017 50.28 50.28 49.31 49.42 148,705 -0.52(-1.03%)
Jul 12, 2017 50.03 50.51 49.73 49.94 224,469 -0.11(-0.21%)
Jul 11, 2017 50.26 50.40 49.68 50.05 132,793 -0.16(-0.32%)
Jul 10, 2017 50.31 50.83 49.87 50.21 126,661 -0.21(-0.42%)
Jul 07, 2017 49.55 50.49 49.55 50.42 143,612 +1.13(+2.29%)
Jul 06, 2017 49.77 50.10 49.21 49.29 151,946 -0.85(-1.70%)
Jul 05, 2017 50.09 50.27 49.69 50.14 146,107 +0.00(+0.00%)
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.