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 (%)
May 31, 2019 41.68 41.68 39.96 40.18 598,933 -2.59(-6.06%)
May 30, 2019 43.04 43.93 42.36 42.78 213,094 -0.13(-0.30%)
May 29, 2019 43.09 43.37 42.49 42.90 222,617 -0.52(-1.19%)
May 28, 2019 44.69 44.85 43.41 43.42 204,595 -0.48(-1.09%)
May 24, 2019 43.29 43.95 42.89 43.90 276,981 +0.93(+2.16%)
May 23, 2019 44.08 44.08 42.75 42.97 391,143 -1.94(-4.31%)
May 22, 2019 44.96 45.57 44.51 44.91 462,915 -0.22(-0.48%)
May 21, 2019 44.65 45.30 44.57 45.12 325,926 +0.81(+1.83%)
May 20, 2019 44.13 44.56 43.54 44.31 330,237 -0.28(-0.64%)
May 17, 2019 45.57 45.78 44.43 44.60 477,306 -1.47(-3.19%)
May 16, 2019 46.02 46.74 45.82 46.06 409,509 +0.09(+0.19%)
May 15, 2019 44.24 46.23 44.23 45.98 377,569 +1.25(+2.79%)
May 14, 2019 42.94 44.92 42.88 44.73 351,427 +1.87(+4.37%)
May 13, 2019 41.92 43.67 41.71 42.85 481,199 +0.07(+0.16%)
May 10, 2019 42.94 43.30 41.35 42.79 741,311 -0.52(-1.19%)
May 09, 2019 45.90 46.07 43.22 43.30 732,208 -3.48(-7.44%)
May 08, 2019 46.33 47.98 42.18 46.79 1,374,304 -3.00(-6.03%)
May 07, 2019 50.56 50.96 49.28 49.79 470,236 -1.57(-3.06%)
May 06, 2019 50.74 52.59 50.38 51.36 603,348 -0.59(-1.13%)
May 03, 2019 49.92 52.01 49.41 51.94 252,332 +2.02(+4.04%)
May 02, 2019 49.75 50.56 49.29 49.93 158,950 +0.07(+0.14%)
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.