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 (%)
Feb 26, 2010 25.39 25.41 25.07 25.30 331,951 -0.15(-0.59%)
Feb 25, 2010 25.21 25.53 24.95 25.45 330,770 -0.21(-0.83%)
Feb 24, 2010 25.54 25.95 25.53 25.66 389,693 +0.20(+0.77%)
Feb 23, 2010 25.56 25.75 25.20 25.46 385,293 -0.23(-0.90%)
Feb 22, 2010 25.70 25.93 25.48 25.70 329,691 -0.01(-0.03%)
Feb 19, 2010 25.99 26.00 25.66 25.70 638,639 -0.33(-1.26%)
Feb 18, 2010 25.45 26.06 25.33 26.03 362,141 +0.50(+1.95%)
Feb 17, 2010 25.78 25.78 25.20 25.54 326,894 -0.11(-0.42%)
Feb 16, 2010 25.39 25.66 25.14 25.64 244,206 +0.23(+0.91%)
Feb 12, 2010 24.74 25.41 25.41 25.41 355,554 +0.31(+1.24%)
Feb 11, 2010 24.86 25.13 24.43 25.10 323,106 +0.24(+0.96%)
Feb 10, 2010 24.14 24.97 24.08 24.86 627,214 +0.70(+2.90%)
Feb 09, 2010 23.78 24.35 23.75 24.16 500,143 +0.58(+2.45%)
Feb 08, 2010 23.54 24.03 23.41 23.58 259,141 -0.04(-0.15%)
Feb 05, 2010 23.64 23.77 22.94 23.62 386,090 -0.03(-0.11%)
Feb 04, 2010 24.52 24.70 23.60 23.64 741,743 -1.06(-4.28%)
Feb 03, 2010 24.36 24.89 24.36 24.70 611,408 +0.16(+0.65%)
Feb 02, 2010 24.06 24.65 23.95 24.54 739,426 +0.42(+1.73%)
Feb 01, 2010 23.60 24.13 23.45 24.12 632,166 +0.66(+2.80%)
Jan 29, 2010 24.19 24.33 23.47 23.47 967,717 -0.66(-2.72%)
Jan 28, 2010 24.33 24.43 23.60 24.12 610,600 -0.18(-0.73%)
Jan 27, 2010 23.62 24.68 23.33 24.30 1,251,549 +1.94(+8.66%)
Jan 26, 2010 21.62 22.54 21.41 22.36 564,925 +0.65(+2.99%)
Jan 25, 2010 21.91 22.09 21.46 21.72 441,976 -0.02(-0.08%)
Jan 22, 2010 22.29 22.56 21.65 21.73 371,602 -0.64(-2.86%)
Jan 21, 2010 22.78 23.00 22.35 22.37 425,602 -0.34(-1.49%)
Jan 20, 2010 23.10 23.10 22.47 22.71 279,568 -0.43(-1.84%)
Jan 19, 2010 22.79 23.22 22.62 23.14 298,771 +0.36(+1.56%)
Jan 15, 2010 23.52 22.78 22.78 22.78 383,363 -0.62(-2.66%)
Jan 14, 2010 23.15 23.51 23.13 23.40 150,913 +0.13(+0.57%)
Jan 13, 2010 23.03 23.34 22.86 23.27 220,174 +0.28(+1.20%)
Jan 12, 2010 23.00 23.16 22.84 23.00 278,924 -0.23(-0.99%)
Jan 11, 2010 23.29 23.45 22.72 23.23 344,829 -0.05(-0.23%)
Jan 08, 2010 23.21 23.32 23.00 23.28 226,064 +0.07(+0.31%)
Jan 07, 2010 23.26 23.41 22.89 23.21 302,718 -0.03(-0.11%)
Jan 06, 2010 23.30 23.51 23.09 23.24 288,721 -0.12(-0.53%)
Jan 05, 2010 23.45 23.64 23.23 23.36 326,056 -0.20(-0.83%)
Jan 04, 2010 23.14 23.55 23.14 23.55 218,342 +0.48(+2.08%)
Dec 31, 2009 23.41 23.08 23.08 23.08 235,534 -0.34(-1.44%)
Dec 30, 2009 23.02 23.41 22.99 23.41 188,373 +0.22(+0.96%)
Dec 29, 2009 23.15 23.27 22.89 23.19 221,512 +0.04(+0.19%)
Dec 28, 2009 23.37 23.48 22.92 23.15 188,093 -0.25(-1.06%)
Dec 24, 2009 23.13 23.47 23.13 23.39 77,385 +0.28(+1.19%)
Dec 23, 2009 22.76 23.15 22.66 23.12 309,264 +0.27(+1.17%)
Dec 22, 2009 22.68 23.07 22.64 22.85 350,022 +0.19(+0.82%)
Dec 21, 2009 22.20 22.70 22.20 22.67 274,259 +0.70(+3.19%)
Dec 18, 2009 22.34 22.46 21.92 21.96 856,384 -0.21(-0.96%)
Dec 17, 2009 22.20 22.62 22.08 22.18 363,624 -0.14(-0.64%)
Dec 16, 2009 22.69 22.98 22.20 22.32 341,395 -0.25(-1.10%)
Dec 15, 2009 22.76 23.09 22.50 22.57 302,959 -0.32(-1.40%)
Dec 14, 2009 22.63 23.03 22.35 22.89 311,587 +0.37(+1.66%)
Dec 11, 2009 22.54 22.69 22.28 22.52 286,784 +0.07(+0.32%)
Dec 10, 2009 22.34 22.57 22.20 22.44 397,865 +0.14(+0.64%)
Dec 09, 2009 22.27 22.41 21.93 22.30 469,743 -0.20(-0.91%)
Dec 08, 2009 22.23 22.59 21.85 22.51 453,784 -0.01(-0.04%)
Dec 07, 2009 22.60 22.67 22.32 22.52 265,674 -0.09(-0.39%)
Dec 04, 2009 22.22 23.00 22.20 22.60 520,590 +0.80(+3.67%)
Dec 03, 2009 21.89 22.19 21.72 21.81 431,463 -0.04(-0.16%)
Dec 02, 2009 21.21 21.89 21.20 21.84 539,921 +0.73(+3.45%)
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.