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 (%)
Jan 31, 2005 33.09 33.31 32.90 33.05 338,553 +0.24(+0.73%)
Jan 28, 2005 33.08 33.25 32.33 32.81 582,982 -0.18(-0.54%)
Jan 27, 2005 32.95 33.06 32.68 32.99 734,189 -0.05(-0.16%)
Jan 26, 2005 33.44 33.66 32.75 33.04 1,029,508 -0.18(-0.53%)
Jan 25, 2005 34.00 34.22 33.04 33.22 1,180,039 -0.69(-2.04%)
Jan 24, 2005 34.90 35.13 33.87 33.91 781,251 -0.99(-2.83%)
Jan 21, 2005 35.53 35.71 34.29 34.90 1,301,184 -0.97(-2.70%)
Jan 20, 2005 33.88 36.06 33.80 35.87 2,357,264 +1.98(+5.85%)
Jan 19, 2005 35.75 36.42 33.66 33.88 3,906,818 -3.11(-8.40%)
Jan 18, 2005 36.43 37.19 36.28 36.99 1,516,678 +0.46(+1.26%)
Jan 14, 2005 36.33 36.75 36.19 36.53 539,186 +0.32(+0.88%)
Jan 13, 2005 36.02 36.50 35.55 36.21 689,041 +0.17(+0.47%)
Jan 12, 2005 36.33 36.41 35.57 36.04 797,463 -0.14(-0.39%)
Jan 11, 2005 34.28 36.41 34.18 36.18 1,396,096 +1.73(+5.03%)
Jan 10, 2005 33.95 34.73 33.85 34.45 688,928 +0.46(+1.36%)
Jan 07, 2005 34.15 34.29 33.75 33.99 730,473 +0.06(+0.18%)
Jan 06, 2005 34.24 34.94 33.57 33.93 623,176 -0.20(-0.57%)
Jan 05, 2005 35.34 35.34 34.01 34.12 733,626 -1.21(-3.42%)
Jan 04, 2005 36.28 36.41 35.30 35.33 617,209 -0.73(-2.02%)
Jan 03, 2005 36.92 37.48 35.97 36.06 554,948 -0.77(-2.10%)
Dec 31, 2004 36.98 37.08 36.69 36.83 243,303 -0.14(-0.38%)
Dec 30, 2004 36.73 37.04 36.63 36.98 420,742 +0.28(+0.77%)
Dec 29, 2004 35.99 36.74 35.98 36.69 393,834 +0.64(+1.77%)
Dec 28, 2004 36.19 36.28 35.84 36.05 307,253 -0.24(-0.66%)
Dec 27, 2004 36.68 36.82 36.18 36.29 286,312 -0.39(-1.07%)
Dec 23, 2004 36.64 36.78 36.42 36.68 350,825 -0.01(-0.02%)
Dec 22, 2004 36.33 36.78 36.04 36.69 361,746 +0.44(+1.20%)
Dec 21, 2004 35.57 36.26 35.57 36.26 404,868 +0.64(+1.80%)
Dec 20, 2004 36.16 36.29 35.41 35.62 382,237 -0.58(-1.60%)
Dec 17, 2004 36.23 36.53 35.91 36.19 333,712 -0.12(-0.32%)
Dec 16, 2004 36.50 36.72 36.12 36.31 376,608 -0.28(-0.78%)
Dec 15, 2004 36.73 37.03 36.02 36.59 361,521 +0.04(+0.12%)
Dec 14, 2004 36.50 36.82 36.19 36.55 420,855 -0.11(-0.29%)
Dec 13, 2004 36.26 36.81 36.26 36.66 223,825 +0.44(+1.23%)
Dec 10, 2004 36.44 36.74 36.20 36.21 224,501 -0.38(-1.04%)
Dec 09, 2004 37.13 37.15 36.24 36.59 501,806 -0.69(-1.86%)
Dec 08, 2004 37.42 37.69 37.10 37.29 299,260 -0.14(-0.38%)
Dec 07, 2004 38.19 38.65 37.32 37.43 454,294 -0.77(-2.02%)
Dec 06, 2004 38.64 38.79 38.19 38.20 588,950 -0.39(-1.01%)
Dec 03, 2004 37.79 39.42 37.79 38.59 963,982 +0.93(+2.48%)
Dec 02, 2004 36.83 38.02 36.83 37.66 475,235 +0.65(+1.75%)
Dec 01, 2004 36.66 37.30 36.60 37.01 439,320 +0.43(+1.17%)
Nov 30, 2004 37.16 37.26 36.58 36.58 466,003 -0.58(-1.55%)
Nov 29, 2004 37.32 37.71 36.75 37.16 628,581 +0.15(+0.41%)
Nov 26, 2004 37.30 37.39 36.97 37.01 126,999 -0.36(-0.97%)
Nov 24, 2004 37.39 37.77 37.10 37.38 386,741 +0.12(+0.31%)
Nov 23, 2004 37.85 38.34 37.05 37.26 496,852 -0.60(-1.57%)
Nov 22, 2004 37.75 37.93 37.36 37.85 359,494 +0.31(+0.83%)
Nov 19, 2004 38.73 38.82 37.04 37.54 718,651 -1.23(-3.18%)
Nov 18, 2004 38.90 39.12 38.33 38.78 615,070 -0.48(-1.22%)
Nov 17, 2004 39.52 39.96 39.13 39.26 452,830 -0.18(-0.45%)
Nov 16, 2004 39.82 40.00 39.26 39.44 485,256 -0.38(-0.96%)
Nov 15, 2004 40.23 40.23 39.30 39.82 381,111 -0.28(-0.69%)
Nov 12, 2004 39.97 40.23 39.80 40.09 468,705 +0.04(+0.09%)
Nov 11, 2004 40.28 40.36 39.81 40.06 331,460 +0.00(+0.00%)
Nov 10, 2004 40.28 40.55 39.75 40.06 635,561 -0.21(-0.53%)
Nov 09, 2004 39.88 40.52 39.52 40.27 492,461 +0.46(+1.16%)
Nov 08, 2004 39.97 39.97 39.51 39.81 361,971 -0.16(-0.40%)
Nov 05, 2004 39.46 40.08 39.44 39.97 544,590 +0.73(+1.86%)
Nov 04, 2004 38.68 39.38 38.38 39.24 256,026 +0.48(+1.24%)
Nov 03, 2004 38.80 39.22 38.41 38.76 292,504 +0.19(+0.48%)
Nov 02, 2004 38.46 39.28 38.36 38.57 444,499 -0.59(-1.50%)
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.