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 29, 2016 35.59 36.19 35.10 35.34 332,218 -0.27(-0.77%)
Feb 26, 2016 35.59 35.77 35.40 35.61 147,095 +0.19(+0.53%)
Feb 25, 2016 35.33 35.54 35.15 35.42 112,963 +0.16(+0.45%)
Feb 24, 2016 34.52 35.33 34.31 35.26 189,635 +0.33(+0.94%)
Feb 23, 2016 34.92 35.14 34.92 34.93 203,474 -0.07(-0.19%)
Feb 22, 2016 34.77 35.24 34.76 35.00 183,776 +0.44(+1.28%)
Feb 19, 2016 34.30 34.64 34.12 34.56 159,124 +0.19(+0.55%)
Feb 18, 2016 34.51 34.76 34.20 34.37 197,421 -0.16(-0.46%)
Feb 17, 2016 34.02 35.06 34.02 34.53 340,783 +0.66(+1.95%)
Feb 16, 2016 33.19 33.98 32.98 33.87 279,413 +0.97(+2.94%)
Feb 12, 2016 33.16 32.90 32.90 32.90 264,684 +0.15(+0.46%)
Feb 11, 2016 31.88 33.11 31.74 32.75 275,559 +0.49(+1.51%)
Feb 10, 2016 32.57 33.02 32.26 32.26 286,449 -0.05(-0.15%)
Feb 09, 2016 32.12 33.08 32.12 32.31 377,298 -0.24(-0.75%)
Feb 08, 2016 31.02 32.75 30.72 32.56 492,140 +1.14(+3.61%)
Feb 05, 2016 32.41 32.57 31.28 31.42 441,488 -1.01(-3.13%)
Feb 04, 2016 32.02 32.79 31.82 32.43 421,945 +0.27(+0.85%)
Feb 03, 2016 30.85 32.49 30.74 32.16 838,183 +1.61(+5.28%)
Feb 02, 2016 37.54 37.54 30.15 30.55 2,687,092 -11.46(-27.28%)
Feb 01, 2016 41.44 42.46 41.06 42.01 312,527 -0.07(-0.16%)
Jan 29, 2016 40.19 42.11 40.19 42.07 371,368 +2.02(+5.04%)
Jan 28, 2016 40.47 40.47 39.81 40.05 111,509 -0.01(-0.02%)
Jan 27, 2016 40.44 40.72 39.94 40.06 107,587 -0.65(-1.59%)
Jan 26, 2016 39.99 40.78 39.89 40.71 128,406 +0.84(+2.12%)
Jan 25, 2016 40.50 40.68 39.78 39.87 122,281 -0.73(-1.80%)
Jan 22, 2016 40.06 40.66 39.99 40.60 179,393 +1.24(+3.15%)
Jan 21, 2016 40.66 40.80 39.24 39.36 321,650 -1.11(-2.74%)
Jan 20, 2016 39.44 40.80 38.64 40.47 271,085 +0.46(+1.15%)
Jan 19, 2016 40.83 41.08 39.69 40.01 158,248 -0.39(-0.98%)
Jan 15, 2016 39.96 40.40 40.40 40.40 322,543 -0.42(-1.03%)
Jan 14, 2016 40.51 41.24 39.96 40.82 149,230 +0.47(+1.16%)
Jan 13, 2016 41.62 41.87 40.12 40.35 286,944 -1.27(-3.04%)
Jan 12, 2016 42.18 42.27 41.02 41.62 167,654 -0.10(-0.25%)
Jan 11, 2016 41.29 41.95 41.03 41.72 163,688 +0.61(+1.48%)
Jan 08, 2016 41.34 41.72 41.00 41.11 262,384 -0.01(-0.02%)
Jan 07, 2016 42.22 42.85 41.03 41.12 275,432 -1.73(-4.03%)
Jan 06, 2016 42.87 43.33 42.65 42.85 140,300 -0.71(-1.64%)
Jan 05, 2016 43.02 43.61 43.02 43.56 195,077 +0.54(+1.27%)
Jan 04, 2016 43.95 43.95 42.76 43.02 293,863 -1.48(-3.33%)
Dec 31, 2015 45.00 44.50 44.50 44.50 151,202 -0.65(-1.43%)
Dec 30, 2015 45.56 45.74 45.10 45.15 87,875 -0.40(-0.89%)
Dec 29, 2015 45.23 45.79 45.10 45.55 106,556 +0.50(+1.10%)
Dec 28, 2015 45.40 45.55 44.71 45.06 103,387 -0.42(-0.93%)
Dec 24, 2015 45.30 45.48 45.48 45.48 67,875 +0.14(+0.31%)
Dec 23, 2015 45.62 45.62 45.13 45.34 162,960 -0.09(-0.21%)
Dec 22, 2015 45.23 45.45 44.69 45.43 149,914 +0.46(+1.02%)
Dec 21, 2015 45.02 45.37 44.54 44.97 240,852 +0.10(+0.23%)
Dec 18, 2015 46.08 46.08 44.82 44.87 671,806 -1.21(-2.63%)
Dec 17, 2015 46.08 46.30 45.71 46.08 286,531 +0.20(+0.43%)
Dec 16, 2015 46.14 46.17 45.19 45.88 180,384 +0.14(+0.31%)
Dec 15, 2015 45.78 46.02 45.28 45.74 162,194 +0.30(+0.66%)
Dec 14, 2015 45.71 45.85 44.92 45.44 257,601 -0.34(-0.74%)
Dec 11, 2015 45.92 46.45 45.55 45.78 221,520 -0.74(-1.59%)
Dec 10, 2015 46.91 47.06 46.41 46.52 165,803 -0.48(-1.02%)
Dec 09, 2015 47.93 48.19 46.93 47.00 167,614 -1.14(-2.36%)
Dec 08, 2015 48.56 48.60 48.02 48.13 115,541 -0.84(-1.71%)
Dec 07, 2015 50.00 50.00 48.71 48.97 137,627 -1.07(-2.14%)
Dec 04, 2015 49.10 50.10 49.10 50.04 118,349 +0.98(+1.99%)
Dec 03, 2015 50.11 50.26 48.80 49.06 192,320 -0.83(-1.66%)
Dec 02, 2015 50.26 50.64 49.80 49.89 173,964 -0.30(-0.60%)
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.