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 (%)
Nov 28, 2014 48.54 49.35 48.27 48.41 162,481 -0.03(-0.06%)
Nov 26, 2014 48.39 48.44 48.44 48.44 152,485 +0.02(+0.04%)
Nov 25, 2014 48.23 48.63 48.11 48.42 72,621 +0.22(+0.46%)
Nov 24, 2014 47.70 48.25 47.51 48.20 128,058 +0.52(+1.09%)
Nov 21, 2014 48.37 48.37 47.52 47.68 131,193 -0.01(-0.02%)
Nov 20, 2014 47.46 47.85 47.46 47.69 80,191 +0.08(+0.18%)
Nov 19, 2014 47.66 48.09 46.64 47.60 192,302 -0.19(-0.41%)
Nov 18, 2014 47.48 48.16 47.43 47.80 170,659 +0.36(+0.76%)
Nov 17, 2014 47.83 47.89 47.23 47.44 151,801 -0.53(-1.10%)
Nov 14, 2014 47.65 48.22 47.46 47.96 150,185 +0.22(+0.47%)
Nov 13, 2014 48.47 48.54 47.70 47.74 166,050 -0.73(-1.51%)
Nov 12, 2014 48.19 48.56 48.19 48.47 156,519 +0.06(+0.11%)
Nov 11, 2014 48.26 48.65 48.19 48.42 136,173 +0.14(+0.29%)
Nov 10, 2014 48.25 48.70 48.09 48.28 191,026 +0.03(+0.06%)
Nov 07, 2014 48.33 48.59 47.87 48.25 217,459 -0.39(-0.80%)
Nov 06, 2014 48.30 48.67 48.16 48.64 183,594 +0.33(+0.69%)
Nov 05, 2014 48.38 48.38 47.85 48.31 185,496 +0.32(+0.67%)
Nov 04, 2014 47.98 48.45 47.67 47.98 213,282 -0.12(-0.25%)
Nov 03, 2014 47.74 48.62 47.34 48.10 535,156 +0.11(+0.23%)
Oct 31, 2014 47.65 48.20 47.46 47.99 467,503 +0.65(+1.37%)
Oct 30, 2014 46.42 47.56 46.40 47.34 292,820 +0.70(+1.51%)
Oct 29, 2014 45.31 46.75 44.89 46.64 405,380 +1.13(+2.48%)
Oct 28, 2014 44.23 45.62 44.11 45.51 282,843 +1.40(+3.17%)
Oct 27, 2014 43.89 44.23 44.14 44.12 259,442 -0.03(-0.06%)
Oct 24, 2014 43.78 44.65 43.60 44.14 402,640 +0.49(+1.12%)
Oct 23, 2014 43.11 43.90 42.80 43.65 281,179 +1.10(+2.59%)
Oct 22, 2014 42.54 43.11 42.36 42.55 282,080 +0.00(+0.00%)
Oct 21, 2014 41.89 42.63 41.79 42.55 202,206 +0.82(+1.97%)
Oct 20, 2014 41.06 41.73 41.03 41.73 245,776 +0.47(+1.14%)
Oct 17, 2014 41.25 41.43 40.82 41.26 359,381 +0.56(+1.39%)
Oct 16, 2014 40.21 40.95 40.10 40.69 379,239 -0.15(-0.36%)
Oct 15, 2014 39.92 41.10 39.49 40.84 503,086 +0.31(+0.78%)
Oct 14, 2014 40.69 41.22 40.35 40.53 265,533 +0.16(+0.39%)
Oct 13, 2014 40.12 41.00 39.86 40.37 314,294 +0.33(+0.83%)
Oct 10, 2014 41.11 41.19 39.98 40.04 332,750 -1.26(-3.05%)
Oct 09, 2014 42.22 42.34 41.29 41.29 206,129 -1.08(-2.55%)
Oct 08, 2014 41.90 42.41 41.29 42.38 319,136 +0.43(+1.01%)
Oct 07, 2014 42.22 42.58 41.95 41.95 581,373 -0.64(-1.50%)
Oct 06, 2014 43.39 43.39 42.45 42.59 474,400 -0.72(-1.67%)
Oct 03, 2014 44.38 44.38 43.31 43.31 218,875 -0.65(-1.47%)
Oct 02, 2014 43.79 44.28 43.35 43.96 257,289 +0.13(+0.30%)
Oct 01, 2014 44.18 44.35 43.76 43.83 430,036 -0.38(-0.86%)
Sep 30, 2014 44.71 44.78 44.18 44.21 384,406 -0.57(-1.28%)
Sep 29, 2014 44.48 44.85 44.32 44.78 320,703 -0.15(-0.33%)
Sep 26, 2014 44.59 44.95 44.41 44.93 227,275 +0.32(+0.73%)
Sep 25, 2014 45.22 45.22 44.29 44.61 188,557 -0.82(-1.81%)
Sep 24, 2014 45.53 45.63 45.11 45.43 131,138 +0.00(+0.00%)
Sep 23, 2014 45.34 45.77 45.30 45.43 244,842 -0.21(-0.47%)
Sep 22, 2014 46.07 46.09 45.51 45.64 242,845 -0.60(-1.30%)
Sep 19, 2014 47.28 47.43 46.04 46.24 353,794 -0.94(-2.00%)
Sep 18, 2014 47.16 47.57 47.01 47.19 228,455 +0.08(+0.18%)
Sep 17, 2014 46.62 47.26 46.24 47.10 636,971 +0.40(+0.85%)
Sep 16, 2014 45.37 47.08 45.33 46.71 548,120 +1.09(+2.39%)
Sep 15, 2014 45.50 45.98 45.35 45.61 293,416 +0.25(+0.55%)
Sep 12, 2014 45.34 45.35 44.97 45.36 301,360 +0.12(+0.27%)
Sep 11, 2014 44.53 45.36 44.33 45.24 214,904 +0.68(+1.52%)
Sep 10, 2014 44.17 44.67 43.99 44.57 136,007 +0.53(+1.20%)
Sep 09, 2014 44.10 44.34 43.75 44.04 194,137 -0.02(-0.04%)
Sep 08, 2014 43.86 44.32 43.72 44.06 91,978 +0.19(+0.44%)
Sep 05, 2014 43.62 44.10 43.42 43.87 101,204 +0.11(+0.25%)
Sep 04, 2014 44.28 44.62 43.70 43.75 131,437 -0.55(-1.23%)
Sep 03, 2014 44.65 44.70 44.20 44.30 122,506 -0.30(-0.66%)
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.