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 28, 2018 57.65 58.93 57.65 58.46 327,465 +0.70(+1.21%)
Sep 27, 2018 58.17 58.49 57.59 57.77 168,379 -0.25(-0.43%)
Sep 26, 2018 59.04 59.21 57.92 58.02 203,884 -0.81(-1.38%)
Sep 25, 2018 58.77 58.99 57.97 58.83 263,064 -0.01(-0.02%)
Sep 24, 2018 56.91 59.10 56.66 58.84 738,198 +1.71(+2.99%)
Sep 21, 2018 57.99 58.63 57.09 57.14 491,250 -0.92(-1.59%)
Sep 20, 2018 57.58 58.49 57.42 58.06 254,070 +0.78(+1.35%)
Sep 19, 2018 58.92 58.92 57.16 57.28 405,299 -1.60(-2.72%)
Sep 18, 2018 58.87 59.28 58.46 58.88 236,476 -0.07(-0.12%)
Sep 17, 2018 60.24 60.30 58.63 58.95 333,338 -1.44(-2.39%)
Sep 14, 2018 61.49 61.82 60.04 60.39 308,075 -1.08(-1.75%)
Sep 13, 2018 62.42 62.78 61.23 61.47 324,513 -0.68(-1.09%)
Sep 12, 2018 62.82 62.82 61.27 62.15 395,322 -0.53(-0.85%)
Sep 11, 2018 60.22 62.86 60.08 62.68 429,548 +2.47(+4.11%)
Sep 10, 2018 61.03 61.23 59.96 60.21 360,010 -0.80(-1.32%)
Sep 07, 2018 61.33 61.63 60.65 61.01 386,667 -0.42(-0.68%)
Sep 06, 2018 63.59 63.88 61.17 61.43 571,143 -2.08(-3.28%)
Sep 05, 2018 63.78 63.78 61.39 63.52 527,300 -0.59(-0.92%)
Sep 04, 2018 65.00 65.18 63.31 64.11 345,442 -1.07(-1.64%)
Aug 31, 2018 65.17 65.17 65.17 0 -0.14(-0.21%)
Aug 30, 2018 65.37 65.47 64.74 65.31 206,867 -0.09(-0.13%)
Aug 29, 2018 65.49 65.84 65.07 65.40 425,934 -0.01(-0.01%)
Aug 28, 2018 66.30 66.62 65.35 65.41 135,627 -0.80(-1.20%)
Aug 27, 2018 65.54 66.54 65.26 66.20 419,467 +0.80(+1.22%)
Aug 24, 2018 64.66 65.60 64.59 65.41 292,501 +0.94(+1.46%)
Aug 23, 2018 64.83 65.09 64.24 64.47 176,935 -0.49(-0.76%)
Aug 22, 2018 65.08 65.50 64.60 64.96 135,326 -0.24(-0.37%)
Aug 21, 2018 64.58 65.54 64.58 65.20 266,873 +0.61(+0.95%)
Aug 20, 2018 64.96 65.34 64.34 64.59 237,394 -0.13(-0.19%)
Aug 17, 2018 64.03 65.26 63.86 64.72 259,806 +0.65(+1.01%)
Aug 16, 2018 64.33 64.57 63.92 64.07 281,938 -0.07(-0.11%)
Aug 15, 2018 64.25 64.47 62.96 64.14 228,332 -0.43(-0.66%)
Aug 14, 2018 65.10 65.24 64.22 64.56 241,812 -0.45(-0.68%)
Aug 13, 2018 64.98 65.47 64.67 65.01 326,870 +0.32(+0.49%)
Aug 10, 2018 65.04 66.23 64.60 64.69 308,981 -0.51(-0.79%)
Aug 09, 2018 65.90 66.07 64.78 65.20 354,180 -0.74(-1.13%)
Aug 08, 2018 69.65 70.62 65.63 65.95 694,314 -0.80(-1.20%)
Aug 07, 2018 66.86 67.16 66.56 66.75 406,549 +0.09(+0.13%)
Aug 06, 2018 66.55 66.98 66.18 66.66 347,973 +0.12(+0.17%)
Aug 03, 2018 66.61 67.12 66.10 66.55 185,554 -0.07(-0.10%)
Aug 02, 2018 66.36 66.77 65.56 66.61 198,974 +0.24(+0.36%)
Aug 01, 2018 66.37 67.14 65.83 66.37 482,233 -0.05(-0.07%)
Jul 31, 2018 66.77 67.66 66.28 66.42 375,043 -0.13(-0.19%)
Jul 30, 2018 67.67 68.09 66.47 66.55 373,793 -0.87(-1.29%)
Jul 27, 2018 68.52 69.06 67.32 67.42 285,826 -1.28(-1.86%)
Jul 26, 2018 68.67 69.44 68.52 68.69 279,743 +0.08(+0.11%)
Jul 25, 2018 68.21 68.66 67.38 68.62 851,753 +0.64(+0.94%)
Jul 24, 2018 69.97 70.07 67.81 67.98 517,544 -1.64(-2.36%)
Jul 23, 2018 70.57 70.86 69.51 69.62 437,638 -0.97(-1.37%)
Jul 20, 2018 70.90 71.49 69.94 70.59 408,674 -0.27(-0.38%)
Jul 19, 2018 73.11 73.28 70.12 70.86 778,586 -2.70(-3.67%)
Jul 18, 2018 74.37 74.49 72.73 73.56 334,068 -1.05(-1.41%)
Jul 17, 2018 74.77 75.17 74.49 74.61 227,885 -0.40(-0.53%)
Jul 16, 2018 76.79 76.79 74.71 75.01 208,063 -1.51(-1.97%)
Jul 13, 2018 76.13 77.14 75.91 76.52 275,951 +0.39(+0.51%)
Jul 12, 2018 77.44 77.44 75.96 76.13 204,123 -0.79(-1.03%)
Jul 11, 2018 75.40 77.29 74.97 76.93 208,937 +0.96(+1.26%)
Jul 10, 2018 76.12 76.55 75.38 75.97 312,156 -0.08(-0.10%)
Jul 09, 2018 79.53 73.61 76.05 685,689 -3.48(-4.38%)
Jul 06, 2018 77.84 79.60 77.61 79.53 185,092 +2.02(+2.61%)
Jul 05, 2018 76.41 77.55 75.60 77.51 180,966 +1.59(+2.09%)
Jul 03, 2018 75.92 75.92 75.92 0 +0.65(+0.86%)
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.