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 30, 2016 49.98 50.16 49.15 49.30 112,874 -0.54(-1.09%)
Nov 29, 2016 50.19 51.00 49.78 49.84 173,932 -0.10(-0.21%)
Nov 28, 2016 50.83 51.30 49.85 49.94 166,081 -1.08(-2.13%)
Nov 25, 2016 50.67 51.24 50.64 51.03 55,156 +0.35(+0.69%)
Nov 23, 2016 50.68 50.68 50.68 0 +0.00(+0.00%)
Nov 22, 2016 51.43 51.50 50.23 50.68 241,157 -0.65(-1.26%)
Nov 21, 2016 51.48 51.86 50.86 51.32 144,916 -0.05(-0.09%)
Nov 18, 2016 51.79 51.79 51.12 51.37 180,712 -0.17(-0.33%)
Nov 17, 2016 50.79 51.56 50.39 51.54 145,301 +0.75(+1.48%)
Nov 16, 2016 50.31 50.88 49.73 50.79 113,359 +0.40(+0.79%)
Nov 15, 2016 50.02 50.71 49.56 50.39 126,603 +0.45(+0.89%)
Nov 14, 2016 50.33 51.09 49.44 49.94 162,186 +0.09(+0.19%)
Nov 11, 2016 48.12 50.08 47.72 49.85 262,126 +2.18(+4.58%)
Nov 10, 2016 47.37 48.72 46.83 47.67 291,085 +0.83(+1.76%)
Nov 09, 2016 44.66 46.94 44.66 46.84 361,560 +1.40(+3.09%)
Nov 08, 2016 44.80 45.90 44.70 45.44 219,073 +0.58(+1.29%)
Nov 07, 2016 44.40 45.49 43.96 44.86 266,659 +1.38(+3.16%)
Nov 04, 2016 43.77 44.37 43.33 43.48 320,388 -0.36(-0.82%)
Nov 03, 2016 43.39 44.05 43.17 43.84 208,461 +0.43(+0.98%)
Nov 02, 2016 43.12 44.71 42.05 43.42 497,646 -4.86(-10.06%)
Nov 01, 2016 49.20 49.20 47.59 48.27 194,496 -0.78(-1.59%)
Oct 31, 2016 48.66 49.28 48.24 49.05 176,805 +0.50(+1.04%)
Oct 28, 2016 48.44 49.34 48.10 48.55 112,765 +0.09(+0.18%)
Oct 27, 2016 49.37 49.37 48.16 48.46 106,069 -0.67(-1.37%)
Oct 26, 2016 49.01 50.04 49.01 49.14 121,316 -0.25(-0.50%)
Oct 25, 2016 49.38 49.42 48.46 49.38 151,210 +0.05(+0.10%)
Oct 24, 2016 49.11 49.56 48.38 49.34 54,646 +0.97(+2.00%)
Oct 21, 2016 48.01 48.43 47.40 48.37 86,136 -0.09(-0.18%)
Oct 20, 2016 48.78 49.15 48.43 48.46 71,722 -0.37(-0.76%)
Oct 19, 2016 48.82 49.14 48.08 48.83 104,315 +0.12(+0.25%)
Oct 18, 2016 48.81 48.94 47.79 48.70 107,016 +0.57(+1.18%)
Oct 17, 2016 48.35 48.58 47.81 48.13 90,319 -0.27(-0.55%)
Oct 14, 2016 48.48 48.73 48.18 48.40 70,255 +0.09(+0.20%)
Oct 13, 2016 48.19 48.80 47.75 48.30 96,149 -0.49(-1.01%)
Oct 12, 2016 48.20 48.83 47.46 48.80 128,626 +0.61(+1.26%)
Oct 11, 2016 49.31 49.43 47.79 48.19 111,693 -1.33(-2.68%)
Oct 10, 2016 49.05 49.97 49.44 49.52 79,851 +0.46(+0.95%)
Oct 07, 2016 49.79 49.81 48.60 49.05 91,631 -0.63(-1.26%)
Oct 06, 2016 49.57 49.78 49.31 49.68 77,598 -0.04(-0.08%)
Oct 05, 2016 49.32 50.05 48.90 49.72 100,876 +0.69(+1.41%)
Oct 04, 2016 49.01 49.64 48.88 49.02 73,427 +0.09(+0.19%)
Oct 03, 2016 48.94 49.31 48.60 48.93 112,629 -0.36(-0.73%)
Sep 30, 2016 48.82 49.59 48.65 49.29 122,276 +0.61(+1.25%)
Sep 29, 2016 49.42 49.78 48.57 48.68 98,255 -0.96(-1.93%)
Sep 28, 2016 48.97 49.65 48.97 49.64 103,128 +0.69(+1.41%)
Sep 27, 2016 48.52 49.09 48.03 48.95 84,036 +0.47(+0.98%)
Sep 26, 2016 48.35 49.00 48.18 48.47 122,083 -0.34(-0.70%)
Sep 23, 2016 49.00 49.10 48.72 48.82 73,498 -0.33(-0.68%)
Sep 22, 2016 48.80 49.28 48.50 49.15 92,617 +0.75(+1.55%)
Sep 21, 2016 47.93 48.48 47.72 48.40 78,617 +0.60(+1.25%)
Sep 20, 2016 48.03 48.12 47.73 47.80 73,519 -0.15(-0.32%)
Sep 19, 2016 47.50 48.08 47.50 47.95 85,691 +0.82(+1.73%)
Sep 16, 2016 47.20 47.53 46.65 47.14 208,285 -0.19(-0.40%)
Sep 15, 2016 46.45 47.33 46.45 47.33 96,905 +0.83(+1.77%)
Sep 14, 2016 46.79 46.79 46.33 46.50 85,054 -0.16(-0.35%)
Sep 13, 2016 46.86 47.35 46.33 46.66 131,462 -0.76(-1.60%)
Sep 12, 2016 46.73 47.43 46.16 47.42 95,346 +0.33(+0.71%)
Sep 09, 2016 47.95 47.99 47.08 47.09 175,245 -1.37(-2.82%)
Sep 08, 2016 48.65 48.65 48.23 48.46 123,906 -0.32(-0.66%)
Sep 07, 2016 48.45 48.84 48.37 48.78 122,158 +0.34(+0.71%)
Sep 06, 2016 48.93 49.04 48.25 48.44 99,955 -0.36(-0.74%)
Sep 02, 2016 48.69 48.80 48.80 48.80 112,585 +0.45(+0.92%)
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.