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 (%)
Jan 30, 2009 9.228 9.397 8.829 9.015 0 -0.19(-2.03%)
Jan 29, 2009 9.628 9.699 9.086 9.202 620,828 -0.60(-6.07%)
Jan 28, 2009 9.788 10.08 8.971 9.797 1,261,733 -0.42(-4.09%)
Jan 27, 2009 10.03 10.44 9.850 10.21 356,234 +0.19(+1.86%)
Jan 26, 2009 9.868 10.21 9.779 10.03 311,974 +0.20(+1.99%)
Jan 23, 2009 9.139 9.992 8.971 9.832 516,950 +0.52(+5.63%)
Jan 22, 2009 9.592 9.628 9.095 9.308 751,778 -0.53(-5.42%)
Jan 21, 2009 9.282 9.886 9.166 9.841 479,854 +0.73(+7.99%)
Jan 20, 2009 9.521 9.646 9.033 9.113 513,145 -0.55(-5.70%)
Jan 16, 2009 10.14 10.24 9.344 9.664 0 -0.44(-4.31%)
Jan 15, 2009 9.335 10.28 9.273 10.10 1,029,133 -0.65(-6.03%)
Jan 14, 2009 11.24 11.24 10.66 10.75 372,094 -0.68(-5.98%)
Jan 13, 2009 11.18 11.53 11.09 11.43 259,530 +0.25(+2.22%)
Jan 12, 2009 11.56 11.56 11.09 11.18 247,942 -0.35(-3.00%)
Jan 09, 2009 12.01 12.16 11.45 11.53 308,532 -0.50(-4.14%)
Jan 08, 2009 12.05 12.12 11.75 12.03 480,302 -0.08(-0.66%)
Jan 07, 2009 12.22 12.35 11.87 12.11 440,030 -0.38(-3.06%)
Jan 06, 2009 11.86 12.62 11.86 12.49 576,549 +0.60(+5.00%)
Jan 05, 2009 11.79 11.96 11.72 11.89 457,597 -0.01(-0.07%)
Jan 02, 2009 11.76 11.96 11.42 11.90 0 +0.18(+1.52%)
Jan 01, 2009 11.50 11.88 11.33 11.72 0 +0.00(+0.00%)
Dec 31, 2008 11.50 11.88 11.33 11.72 399,087 +0.22(+1.93%)
Dec 30, 2008 11.05 11.51 10.93 11.50 260,535 +0.61(+5.63%)
Dec 29, 2008 11.23 11.23 10.72 10.89 345,818 -0.28(-2.54%)
Dec 26, 2008 11.00 11.32 11.00 11.17 0 +0.17(+1.53%)
Dec 24, 2008 11.09 11.17 10.93 11.00 102,694 -0.08(-0.72%)
Dec 23, 2008 11.53 11.64 10.94 11.08 267,601 -0.33(-2.88%)
Dec 22, 2008 11.98 11.98 10.89 11.41 347,731 -0.39(-3.31%)
Dec 19, 2008 11.45 12.20 11.45 11.80 868,685 +0.44(+3.91%)
Dec 18, 2008 11.83 12.12 11.13 11.36 378,969 -0.42(-3.54%)
Dec 17, 2008 11.49 12.06 11.47 11.78 511,700 +0.10(+0.84%)
Dec 16, 2008 10.87 11.70 10.79 11.68 388,458 +1.02(+9.58%)
Dec 15, 2008 10.76 11.00 10.29 10.66 322,017 -0.06(-0.58%)
Dec 12, 2008 10.21 10.93 10.19 10.72 0 +0.18(+1.69%)
Dec 11, 2008 10.86 11.12 10.40 10.54 361,623 -0.40(-3.65%)
Dec 10, 2008 10.93 11.38 10.74 10.94 368,294 +0.12(+1.07%)
Dec 09, 2008 10.91 11.49 10.61 10.83 518,951 -0.24(-2.17%)
Dec 08, 2008 10.99 11.19 10.70 11.07 688,166 +0.36(+3.32%)
Dec 05, 2008 10.43 10.71 9.672 10.71 0 +0.12(+1.18%)
Dec 04, 2008 10.64 11.24 10.28 10.59 572,145 -0.28(-2.54%)
Dec 03, 2008 10.37 10.92 10.18 10.86 490,899 +0.23(+2.17%)
Dec 02, 2008 10.38 10.68 10.05 10.63 442,572 +0.48(+4.72%)
Dec 01, 2008 10.87 10.90 10.15 10.15 593,400 -1.14(-10.07%)
Nov 28, 2008 10.97 11.30 10.67 11.29 208,783 +0.20(+1.76%)
Nov 26, 2008 10.28 11.19 10.13 11.09 495,555 +0.59(+5.58%)
Nov 25, 2008 10.14 10.51 9.877 10.51 558,676 +0.50(+4.97%)
Nov 24, 2008 9.131 10.11 9.131 10.01 678,439 +0.88(+9.63%)
Nov 21, 2008 8.962 9.131 8.109 9.131 925,564 +0.35(+3.94%)
Nov 20, 2008 9.246 9.655 8.766 8.784 534,728 -0.59(-6.26%)
Nov 19, 2008 10.22 10.39 9.344 9.370 368,183 -0.83(-8.18%)
Nov 18, 2008 10.41 10.69 9.708 10.21 491,802 -0.20(-1.88%)
Nov 17, 2008 10.53 10.91 10.35 10.40 401,351 -0.22(-2.09%)
Nov 14, 2008 11.45 11.63 10.56 10.62 0 -1.08(-9.26%)
Nov 13, 2008 10.66 11.71 10.23 11.71 662,006 +1.13(+10.66%)
Nov 12, 2008 11.55 11.59 10.56 10.58 363,813 -1.29(-10.85%)
Nov 11, 2008 11.80 12.43 11.68 11.87 415,539 -0.12(-0.96%)
Nov 10, 2008 12.88 12.96 11.84 11.98 305,854 -0.60(-4.73%)
Nov 07, 2008 12.27 12.77 12.24 12.58 0 +0.47(+3.89%)
Nov 06, 2008 12.35 12.48 12.03 12.11 401,964 -0.31(-2.50%)
Nov 05, 2008 13.08 13.37 12.34 12.42 315,413 -0.89(-6.68%)
Nov 04, 2008 13.45 13.54 12.98 13.31 444,869 +0.11(+0.81%)
Nov 03, 2008 12.80 13.30 12.70 13.20 318,117 +0.37(+2.91%)
Oct 31, 2008 12.77 13.58 12.75 12.83 0 +0.00(+0.00%)
Oct 30, 2008 12.75 12.87 12.37 12.83 525,198 +0.44(+3.59%)
Oct 29, 2008 12.50 12.96 12.13 12.38 610,608 -0.08(-0.64%)
Oct 28, 2008 11.79 12.50 11.08 12.46 666,965 +1.11(+9.78%)
Oct 27, 2008 11.99 12.20 11.34 11.35 701,084 -0.87(-7.12%)
Oct 24, 2008 11.69 12.78 11.46 12.22 0 -0.23(-1.85%)
Oct 23, 2008 12.86 13.54 12.37 12.45 1,826,844 -0.41(-3.18%)
Oct 22, 2008 13.62 13.70 12.70 12.86 933,461 -0.86(-6.28%)
Oct 21, 2008 14.46 14.46 13.64 13.72 886,612 -1.05(-7.10%)
Oct 20, 2008 14.83 14.97 14.23 14.77 638,753 +0.12(+0.79%)
Oct 17, 2008 14.60 15.68 14.12 14.66 0 -0.25(-1.67%)
Oct 16, 2008 14.48 15.12 14.02 14.90 1,093,253 +0.50(+3.45%)
Oct 15, 2008 15.71 15.71 14.41 14.41 504,263 -1.36(-8.62%)
Oct 14, 2008 17.33 17.33 15.10 15.77 571,172 -1.04(-6.18%)
Oct 13, 2008 15.53 16.80 15.16 16.80 740,234 +2.21(+15.16%)
Oct 10, 2008 13.59 15.73 13.09 14.59 0 +0.65(+4.65%)
Oct 09, 2008 15.24 15.39 13.94 13.94 1,477,706 -1.07(-7.10%)
Oct 08, 2008 15.49 15.92 14.95 15.01 1,388,433 -0.71(-4.52%)
Oct 07, 2008 17.54 17.61 15.68 15.72 703,851 -1.59(-9.18%)
Oct 06, 2008 17.99 18.07 16.32 17.31 837,823 -1.19(-6.43%)
Oct 03, 2008 19.02 19.93 18.48 18.50 0 -0.20(-1.05%)
Oct 02, 2008 19.90 19.90 18.65 18.70 242,383 -1.12(-5.65%)
Oct 01, 2008 19.54 20.00 19.24 19.82 426,398 -0.19(-0.93%)
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%)
Jul 01, 2008 19.32 19.71 18.70 19.11 1,089,965 -0.71(-3.58%)
Jun 30, 2008 20.10 20.19 19.78 19.82 488,905 -0.26(-1.28%)
Jun 27, 2008 20.13 20.34 19.77 20.08 841,140 -0.03(-0.13%)
Jun 26, 2008 20.42 20.42 19.75 20.11 609,983 -0.60(-2.92%)
Jun 25, 2008 20.25 20.94 19.99 20.71 444,493 +0.56(+2.78%)
Jun 24, 2008 20.17 20.49 19.90 20.15 353,375 -0.28(-1.39%)
Jun 23, 2008 21.21 21.21 20.40 20.44 430,090 -0.67(-3.16%)
Jun 20, 2008 21.07 21.50 20.61 21.10 727,571 -0.12(-0.59%)
Jun 19, 2008 20.69 21.27 20.54 21.23 376,719 +0.60(+2.93%)
Jun 18, 2008 21.09 21.09 20.51 20.62 357,061 -0.55(-2.60%)
Jun 17, 2008 21.17 21.55 20.59 21.17 563,392 -0.18(-0.83%)
Jun 16, 2008 20.75 21.36 20.61 21.35 559,462 +0.57(+2.73%)
Jun 13, 2008 20.14 20.78 19.98 20.78 322,174 +0.95(+4.79%)
Jun 12, 2008 19.92 20.42 19.74 19.83 296,690 -0.14(-0.71%)
Jun 11, 2008 20.26 20.37 19.98 19.98 459,664 -0.23(-1.14%)
Jun 10, 2008 20.25 20.35 19.60 20.21 540,445 +0.44(+2.25%)
Jun 09, 2008 19.90 19.99 19.48 19.76 380,432 -0.15(-0.76%)
Jun 06, 2008 20.01 20.30 19.85 19.91 371,271 -0.29(-1.45%)
Jun 05, 2008 20.11 20.43 19.97 20.21 757,581 +0.05(+0.26%)
Jun 04, 2008 20.19 20.42 19.92 20.15 751,800 -0.07(-0.35%)
Jun 03, 2008 20.50 20.50 19.97 20.22 646,097 -0.19(-0.91%)
Jun 02, 2008 21.57 21.57 20.16 20.41 722,675 -1.16(-5.39%)
May 30, 2008 21.95 21.95 21.54 21.57 417,397 -0.40(-1.82%)
May 29, 2008 21.57 22.20 21.54 21.97 316,214 +0.39(+1.81%)
May 28, 2008 22.17 22.18 21.33 21.58 383,824 -0.57(-2.57%)
May 27, 2008 21.42 22.20 21.30 22.15 439,661 +0.89(+4.18%)
May 26, 2008 20.94 21.35 20.88 21.26 0 +0.00(+0.00%)
May 23, 2008 20.94 21.35 20.88 21.26 309,426 +0.12(+0.55%)
May 22, 2008 20.96 21.69 20.93 21.15 529,668 +0.28(+1.36%)
May 21, 2008 21.10 21.43 20.64 20.86 369,760 -0.16(-0.76%)
May 20, 2008 21.21 21.43 20.91 21.02 300,340 -0.44(-2.07%)
May 19, 2008 21.71 21.81 21.26 21.47 426,974 -0.24(-1.10%)
May 16, 2008 22.33 22.33 21.31 21.71 423,133 -0.38(-1.73%)
May 15, 2008 21.64 22.20 21.54 22.09 308,045 +0.33(+1.51%)
May 14, 2008 22.34 22.36 21.67 21.76 386,409 -0.60(-2.70%)
May 13, 2008 22.08 22.41 21.78 22.36 529,804 +0.34(+1.53%)
May 12, 2008 21.86 22.34 21.60 22.03 357,574 +0.27(+1.22%)
May 09, 2008 21.32 22.04 21.15 21.76 127,598 +0.21(+0.99%)
May 08, 2008 21.33 21.78 21.01 21.55 337,490 +0.22(+1.04%)
May 07, 2008 22.07 22.41 21.31 21.33 366,837 -0.67(-3.07%)
May 06, 2008 21.66 22.20 21.33 22.00 397,100 +0.20(+0.90%)
May 05, 2008 21.37 22.08 21.14 21.81 426,779 +0.34(+1.57%)
May 02, 2008 21.98 22.31 21.41 21.47 684,970 -0.60(-2.70%)
May 01, 2008 22.15 22.38 21.89 22.06 964,310 -0.06(-0.28%)
Apr 30, 2008 20.25 23.08 20.25 22.12 2,307,287 +3.22(+17.06%)
Apr 29, 2008 18.39 18.99 18.31 18.90 423,717 +0.44(+2.41%)
Apr 28, 2008 18.25 18.70 18.01 18.46 384,827 +0.20(+1.12%)
Apr 25, 2008 18.05 18.25 17.63 18.25 389,660 +0.30(+1.68%)
Apr 24, 2008 17.52 18.17 17.18 17.95 300,038 +0.57(+3.27%)
Apr 23, 2008 16.94 17.69 16.94 17.38 238,975 +0.52(+3.11%)
Apr 22, 2008 17.54 17.54 16.68 16.86 410,886 -0.79(-4.48%)
Apr 21, 2008 17.28 17.72 17.27 17.65 276,717 +0.27(+1.53%)
Apr 18, 2008 16.78 17.44 16.78 17.38 528,935 +0.60(+3.60%)
Apr 17, 2008 16.86 16.86 16.46 16.78 245,228 -0.07(-0.42%)
Apr 16, 2008 16.96 16.96 16.25 16.85 714,937 -0.05(-0.32%)
Apr 15, 2008 17.47 17.47 16.79 16.90 321,111 -0.51(-2.91%)
Apr 14, 2008 17.29 17.69 17.17 17.41 270,490 +0.14(+0.82%)
Apr 11, 2008 17.68 17.74 17.04 17.27 525,168 -0.61(-3.43%)
Apr 10, 2008 17.36 18.01 17.25 17.88 421,868 +0.47(+2.70%)
Apr 09, 2008 17.71 17.75 17.20 17.41 510,250 -0.24(-1.36%)
Apr 08, 2008 17.39 17.77 17.27 17.65 414,438 +0.11(+0.61%)
Apr 07, 2008 17.86 17.87 17.43 17.54 302,750 -0.24(-1.35%)
Apr 04, 2008 18.15 18.23 17.72 17.78 251,860 -0.29(-1.62%)
Apr 03, 2008 17.75 18.25 17.68 18.07 245,442 +0.17(+0.94%)
Apr 02, 2008 17.83 18.24 17.51 17.91 424,405 +0.05(+0.30%)
Apr 01, 2008 17.28 18.01 17.10 17.85 418,716 +0.70(+4.09%)
Mar 31, 2008 16.96 17.72 16.69 17.15 763,011 +0.19(+1.10%)
Mar 28, 2008 17.71 17.80 16.96 16.96 485,030 -0.77(-4.36%)
Mar 27, 2008 17.62 17.99 17.19 17.74 406,331 +0.09(+0.50%)
Mar 26, 2008 17.84 17.84 17.41 17.65 330,897 -0.41(-2.26%)
Mar 25, 2008 18.11 18.16 17.75 18.06 417,928 -0.20(-1.07%)
Mar 24, 2008 17.62 18.69 17.62 18.25 421,981 +0.67(+3.79%)
Mar 21, 2008 17.42 17.83 17.12 17.59 977,499 +0.00(+0.00%)
Mar 20, 2008 17.42 17.83 17.12 17.59 977,499 +0.44(+2.59%)
Mar 19, 2008 17.72 18.03 17.14 17.14 467,354 -0.39(-2.23%)
Mar 18, 2008 16.67 17.59 16.60 17.53 520,637 +1.00(+6.07%)
Mar 17, 2008 16.43 16.91 16.28 16.53 330,334 -0.10(-0.59%)
Mar 14, 2008 17.45 17.45 16.42 16.63 375,482 -0.65(-3.75%)
Mar 13, 2008 16.99 17.36 16.56 17.28 332,023 +0.04(+0.21%)
Mar 12, 2008 17.14 17.61 17.01 17.24 270,212 +0.22(+1.31%)
Mar 11, 2008 17.03 17.34 16.43 17.02 629,025 +0.44(+2.62%)
Mar 10, 2008 16.26 17.04 16.26 16.58 550,557 +0.31(+1.91%)
Mar 07, 2008 15.77 16.51 15.77 16.27 508,111 +0.40(+2.52%)
Mar 06, 2008 16.47 16.59 15.87 15.87 429,434 -0.72(-4.34%)
Mar 05, 2008 16.49 16.71 16.37 16.59 557,988 +0.24(+1.47%)
Mar 04, 2008 16.13 16.58 16.05 16.35 642,416 +0.02(+0.11%)
Mar 03, 2008 16.71 16.71 16.21 16.33 597,506 -0.42(-2.49%)
Feb 29, 2008 16.96 17.05 16.66 16.75 533,785 -0.51(-2.93%)
Feb 28, 2008 18.15 18.15 17.17 17.26 503,675 -0.95(-5.22%)
Feb 27, 2008 17.59 18.21 17.51 18.21 488,791 +0.48(+2.71%)
Feb 26, 2008 17.26 18.00 16.99 17.73 641,754 +0.44(+2.57%)
Feb 25, 2008 16.71 17.35 16.71 17.28 598,632 +0.50(+2.96%)
Feb 22, 2008 16.88 16.96 16.29 16.79 555,009 +0.02(+0.11%)
Feb 21, 2008 17.30 17.52 16.68 16.77 346,270 -0.41(-2.38%)
Feb 20, 2008 16.96 17.18 16.58 17.18 287,219 +0.18(+1.04%)
Feb 19, 2008 17.06 17.27 16.86 17.00 305,565 +0.22(+1.32%)
Feb 18, 2008 16.98 16.98 16.41 16.78 0 +0.00(+0.00%)
Feb 15, 2008 16.98 16.98 16.41 16.78 384,370 -0.39(-2.28%)
Feb 14, 2008 17.76 17.82 16.95 17.17 397,437 -0.57(-3.21%)
Feb 13, 2008 17.26 17.76 17.03 17.74 411,090 +0.70(+4.12%)
Feb 12, 2008 16.90 17.36 16.80 17.04 854,389 +0.26(+1.54%)
Feb 11, 2008 17.04 17.10 16.53 16.78 428,624 -0.20(-1.20%)
Feb 08, 2008 17.16 17.33 16.68 16.98 512,052 -0.19(-1.09%)
Feb 07, 2008 16.75 17.39 16.36 17.17 581,068 +0.28(+1.68%)
Feb 06, 2008 17.04 17.32 16.74 16.88 516,489 +0.02(+0.11%)
Feb 05, 2008 16.98 17.20 16.66 16.87 607,670 -0.40(-2.31%)
Feb 04, 2008 17.04 17.35 16.96 17.27 615,408 +0.15(+0.88%)
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.