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 28, 2011 31.18 31.58 30.89 31.23 245,408 +0.27(+0.87%)
Feb 25, 2011 30.81 31.09 30.72 30.97 445,612 +0.24(+0.79%)
Feb 24, 2011 30.63 30.91 30.16 30.72 652,850 +0.23(+0.76%)
Feb 23, 2011 31.49 31.60 30.29 30.49 582,368 -0.99(-3.16%)
Feb 22, 2011 31.86 32.03 31.40 31.49 640,236 -0.68(-2.11%)
Feb 18, 2011 32.16 32.39 32.03 32.17 329,772 +0.03(+0.08%)
Feb 17, 2011 31.91 32.18 31.82 32.14 281,977 +0.12(+0.36%)
Feb 16, 2011 31.83 32.17 31.68 32.02 302,873 +0.38(+1.19%)
Feb 15, 2011 31.98 32.09 31.56 31.65 188,449 -0.44(-1.37%)
Feb 14, 2011 32.07 32.24 31.84 32.09 340,205 +0.07(+0.22%)
Feb 11, 2011 31.58 32.17 31.56 32.01 378,825 +0.15(+0.48%)
Feb 10, 2011 31.40 31.97 31.40 31.86 416,681 +0.31(+0.99%)
Feb 09, 2011 31.71 31.84 31.47 31.55 470,788 -0.31(-0.98%)
Feb 08, 2011 31.48 31.89 31.32 31.86 570,822 +0.32(+1.02%)
Feb 07, 2011 31.59 32.18 31.29 31.54 587,980 -0.04(-0.11%)
Feb 04, 2011 31.41 31.70 31.28 31.58 520,487 -0.23(-0.73%)
Feb 03, 2011 31.43 31.89 31.20 31.81 449,862 +0.39(+1.25%)
Feb 02, 2011 31.33 33.19 31.24 31.41 701,878 -0.98(-3.04%)
Feb 01, 2011 31.81 32.57 31.60 32.40 473,515 +0.75(+2.37%)
Jan 31, 2011 31.33 31.90 31.02 31.65 249,798 +0.43(+1.37%)
Jan 28, 2011 32.15 32.20 30.95 31.22 315,014 -0.98(-3.05%)
Jan 27, 2011 32.45 32.57 32.05 32.20 225,768 -0.17(-0.52%)
Jan 26, 2011 31.64 32.39 31.41 32.37 349,935 +0.86(+2.72%)
Jan 25, 2011 31.63 31.66 31.16 31.51 250,056 +0.04(+0.11%)
Jan 24, 2011 31.33 32.05 31.24 31.48 264,349 +0.16(+0.51%)
Jan 21, 2011 31.89 32.16 31.19 31.32 316,915 -0.41(-1.30%)
Jan 20, 2011 32.17 32.29 31.59 31.73 287,974 -0.62(-1.91%)
Jan 19, 2011 33.28 33.30 32.12 32.34 270,414 -0.98(-2.95%)
Jan 18, 2011 33.10 33.44 32.98 33.33 389,040 +0.05(+0.16%)
Jan 14, 2011 33.14 33.33 32.82 33.27 225,651 +0.13(+0.40%)
Jan 13, 2011 33.22 33.37 33.01 33.14 224,708 -0.05(-0.16%)
Jan 12, 2011 33.57 33.57 33.02 33.19 302,746 -0.03(-0.08%)
Jan 11, 2011 33.69 33.69 33.10 33.22 314,715 -0.35(-1.04%)
Jan 10, 2011 33.14 33.86 32.86 33.57 394,189 +0.27(+0.81%)
Jan 07, 2011 33.63 33.74 32.75 33.30 246,533 -0.30(-0.88%)
Jan 06, 2011 33.48 33.78 33.43 33.60 234,330 +0.25(+0.75%)
Jan 05, 2011 33.02 33.54 33.02 33.35 244,256 +0.25(+0.76%)
Jan 04, 2011 34.27 34.27 32.72 33.10 495,527 -0.91(-2.68%)
Jan 03, 2011 33.68 34.26 33.63 34.01 433,156 +0.73(+2.20%)
Dec 31, 2010 33.90 34.12 33.24 33.27 283,740 -0.63(-1.87%)
Dec 30, 2010 33.86 34.37 33.86 33.91 180,628 +0.07(+0.21%)
Dec 29, 2010 33.81 34.00 33.81 33.84 135,849 +0.11(+0.32%)
Dec 28, 2010 33.81 33.96 33.53 33.73 272,145 +0.04(+0.13%)
Dec 27, 2010 33.38 33.87 33.34 33.69 210,146 +0.15(+0.45%)
Dec 23, 2010 33.79 34.04 33.51 33.53 213,302 -0.25(-0.74%)
Dec 22, 2010 33.52 33.88 33.42 33.78 308,831 +0.37(+1.10%)
Dec 21, 2010 33.26 33.51 33.18 33.42 331,479 +0.38(+1.16%)
Dec 20, 2010 33.52 33.60 32.98 33.03 398,258 -0.46(-1.36%)
Dec 17, 2010 33.70 33.77 33.44 33.49 550,058 -0.25(-0.74%)
Dec 16, 2010 33.38 33.79 33.28 33.74 252,279 +0.35(+1.04%)
Dec 15, 2010 33.52 34.04 33.35 33.39 259,535 -0.18(-0.53%)
Dec 14, 2010 33.61 33.99 33.44 33.57 271,058 +0.11(+0.32%)
Dec 13, 2010 33.77 34.01 33.35 33.46 271,492 -0.11(-0.32%)
Dec 10, 2010 33.03 33.61 32.92 33.57 499,360 +0.53(+1.60%)
Dec 09, 2010 33.01 33.08 32.71 33.04 323,302 +0.09(+0.27%)
Dec 08, 2010 32.62 33.02 32.59 32.95 259,391 +0.40(+1.24%)
Dec 07, 2010 32.93 32.97 32.47 32.55 324,950 +0.05(+0.17%)
Dec 06, 2010 32.38 32.62 32.09 32.50 227,794 -0.05(-0.16%)
Dec 03, 2010 32.19 32.61 32.05 32.55 315,012 +0.16(+0.50%)
Dec 02, 2010 32.13 32.42 31.91 32.39 306,867 +0.24(+0.75%)
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.