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, 2014 41.01 41.41 40.69 40.79 164,902 -0.17(-0.43%)
Feb 27, 2014 40.64 40.99 40.43 40.96 137,196 +0.19(+0.47%)
Feb 26, 2014 40.13 40.92 39.92 40.77 193,653 +0.74(+1.84%)
Feb 25, 2014 39.98 40.44 39.69 40.03 120,481 -0.02(-0.05%)
Feb 24, 2014 40.07 40.25 39.88 40.05 208,311 -0.08(-0.21%)
Feb 21, 2014 39.99 40.48 39.56 40.14 348,462 +0.37(+0.92%)
Feb 20, 2014 39.31 39.80 39.25 39.77 173,014 +0.52(+1.33%)
Feb 19, 2014 38.97 39.72 38.97 39.24 158,431 +0.09(+0.23%)
Feb 18, 2014 38.75 39.43 38.75 39.15 339,388 +0.13(+0.33%)
Feb 14, 2014 39.18 39.02 39.02 39.02 283,888 -0.15(-0.37%)
Feb 13, 2014 38.75 39.20 38.71 39.17 158,229 +0.07(+0.19%)
Feb 12, 2014 38.83 39.23 38.83 39.10 184,084 +0.27(+0.68%)
Feb 11, 2014 38.47 38.95 38.39 38.83 147,542 +0.29(+0.76%)
Feb 10, 2014 38.55 38.70 38.39 38.54 146,832 -0.09(-0.24%)
Feb 07, 2014 38.64 38.94 38.41 38.63 214,133 +0.09(+0.24%)
Feb 06, 2014 38.46 38.80 38.26 38.54 203,483 +0.16(+0.41%)
Feb 05, 2014 38.13 38.62 37.72 38.38 209,694 +0.03(+0.07%)
Feb 04, 2014 37.99 38.52 37.74 38.35 301,915 +0.39(+1.01%)
Feb 03, 2014 39.37 39.52 37.84 37.97 557,134 -1.39(-3.54%)
Jan 31, 2014 39.05 39.70 38.99 39.36 215,514 -0.39(-0.97%)
Jan 30, 2014 39.36 39.78 38.89 39.75 233,766 +0.83(+2.14%)
Jan 29, 2014 39.20 39.46 38.90 38.91 246,326 -0.51(-1.30%)
Jan 28, 2014 39.83 39.83 38.90 39.43 386,081 -0.55(-1.38%)
Jan 27, 2014 39.47 40.56 39.33 39.98 316,835 +0.58(+1.47%)
Jan 24, 2014 40.30 40.34 39.34 39.40 156,987 -1.24(-3.05%)
Jan 23, 2014 40.44 40.69 40.22 40.64 218,914 +0.02(+0.05%)
Jan 22, 2014 40.57 40.79 40.52 40.62 120,087 +0.01(+0.02%)
Jan 21, 2014 40.78 40.88 40.27 40.61 157,975 +0.06(+0.16%)
Jan 17, 2014 40.55 40.55 40.55 40.55 179,297 -0.16(-0.38%)
Jan 16, 2014 40.99 41.15 40.55 40.70 157,919 -0.42(-1.03%)
Jan 15, 2014 40.77 41.32 40.77 41.12 214,188 +0.35(+0.85%)
Jan 14, 2014 40.97 40.97 40.46 40.77 284,584 +0.03(+0.07%)
Jan 13, 2014 41.50 41.56 40.49 40.75 172,994 -0.75(-1.81%)
Jan 10, 2014 41.41 41.66 41.13 41.50 151,033 +0.13(+0.31%)
Jan 09, 2014 42.00 42.13 41.10 41.37 130,775 -0.60(-1.42%)
Jan 08, 2014 41.40 42.13 41.14 41.97 244,565 +0.57(+1.37%)
Jan 07, 2014 41.45 41.66 41.17 41.40 196,628 +0.13(+0.31%)
Jan 06, 2014 42.03 42.03 41.26 41.27 214,735 -0.60(-1.42%)
Jan 03, 2014 41.77 42.10 41.14 41.87 179,026 +0.11(+0.26%)
Jan 02, 2014 42.33 42.34 41.64 41.76 203,488 -0.83(-1.96%)
Dec 31, 2013 42.84 42.59 42.59 42.59 164,247 -0.03(-0.06%)
Dec 30, 2013 42.29 42.67 42.21 42.62 117,922 +0.19(+0.45%)
Dec 27, 2013 42.21 42.57 41.87 42.43 100,702 +0.41(+0.98%)
Dec 26, 2013 41.85 42.16 41.77 42.01 258,465 +0.29(+0.70%)
Dec 24, 2013 41.49 41.92 41.29 41.72 65,153 +0.30(+0.73%)
Dec 23, 2013 41.09 41.45 40.76 41.42 230,702 +0.37(+0.89%)
Dec 20, 2013 40.14 41.11 39.78 41.05 400,741 +0.96(+2.40%)
Dec 19, 2013 40.74 40.74 40.01 40.09 159,189 -0.83(-2.02%)
Dec 18, 2013 40.28 40.93 39.93 40.91 176,496 +0.72(+1.80%)
Dec 17, 2013 40.41 40.48 39.97 40.19 163,186 -0.25(-0.61%)
Dec 16, 2013 39.53 40.61 39.17 40.44 186,540 +1.08(+2.75%)
Dec 13, 2013 39.52 39.92 39.33 39.35 216,683 -0.08(-0.21%)
Dec 12, 2013 39.73 39.84 39.25 39.44 207,710 -0.33(-0.83%)
Dec 11, 2013 39.87 40.39 39.68 39.77 199,971 +0.00(+0.00%)
Dec 10, 2013 39.59 39.88 39.34 39.77 266,727 +0.04(+0.09%)
Dec 09, 2013 40.23 40.52 39.59 39.73 202,525 -0.56(-1.39%)
Dec 06, 2013 40.84 40.91 39.93 40.29 179,428 -0.10(-0.25%)
Dec 05, 2013 40.05 40.44 39.81 40.39 146,085 +0.22(+0.55%)
Dec 04, 2013 40.03 40.35 39.67 40.17 160,017 -0.07(-0.18%)
Dec 03, 2013 40.50 40.70 40.00 40.24 186,100 -0.43(-1.06%)
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.