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 (%)
May 30, 2014 42.04 42.04 41.59 41.82 225,249 -0.26(-0.61%)
May 29, 2014 41.64 42.20 41.64 42.07 294,880 +0.44(+1.06%)
May 28, 2014 41.54 41.74 41.22 41.63 253,974 -0.08(-0.20%)
May 27, 2014 41.50 41.95 41.47 41.71 145,072 +0.43(+1.05%)
May 23, 2014 40.66 41.28 41.28 41.28 135,100 +0.48(+1.18%)
May 22, 2014 40.21 40.85 40.11 40.80 58,255 +0.55(+1.37%)
May 21, 2014 40.45 40.55 39.79 40.25 129,956 -0.06(-0.14%)
May 20, 2014 40.75 40.87 39.97 40.30 281,955 -0.63(-1.53%)
May 19, 2014 39.90 41.00 39.85 40.93 196,496 +0.76(+1.88%)
May 16, 2014 39.44 40.19 39.34 40.17 164,789 +0.54(+1.37%)
May 15, 2014 39.46 39.78 38.88 39.63 202,473 -0.06(-0.14%)
May 14, 2014 40.57 40.57 39.69 39.69 212,494 -1.00(-2.46%)
May 13, 2014 41.36 41.59 40.69 40.69 165,355 -0.83(-1.99%)
May 12, 2014 40.54 41.92 40.49 41.51 196,893 +1.19(+2.96%)
May 09, 2014 39.53 40.40 39.12 40.32 221,606 +0.53(+1.34%)
May 08, 2014 39.85 40.66 39.73 39.79 239,213 -0.17(-0.41%)
May 07, 2014 39.80 39.97 39.25 39.95 284,544 +0.22(+0.56%)
May 06, 2014 39.53 40.11 39.43 39.73 262,646 +0.01(+0.02%)
May 05, 2014 38.86 39.76 38.53 39.72 336,862 +0.51(+1.31%)
May 02, 2014 40.10 40.35 38.96 39.21 359,406 -0.90(-2.25%)
May 01, 2014 40.10 40.96 39.62 40.11 334,314 +0.06(+0.16%)
Apr 30, 2014 38.40 40.18 38.40 40.04 713,967 +1.75(+4.56%)
Apr 29, 2014 38.59 39.32 38.30 38.30 264,146 +0.04(+0.10%)
Apr 28, 2014 38.93 39.14 37.87 38.26 222,897 -0.61(-1.56%)
Apr 25, 2014 39.49 39.69 38.75 38.87 170,436 -0.81(-2.04%)
Apr 24, 2014 39.77 39.91 39.20 39.68 154,456 +0.11(+0.28%)
Apr 23, 2014 39.24 39.68 39.06 39.57 174,902 +0.15(+0.37%)
Apr 22, 2014 39.37 39.70 39.19 39.42 113,847 +0.02(+0.05%)
Apr 21, 2014 39.24 39.69 39.13 39.40 113,966 +0.22(+0.56%)
Apr 17, 2014 38.48 39.18 39.18 39.18 146,561 +0.64(+1.67%)
Apr 16, 2014 38.70 38.78 38.25 38.54 204,425 +0.15(+0.38%)
Apr 15, 2014 38.33 38.78 38.03 38.39 255,951 +0.18(+0.48%)
Apr 14, 2014 39.01 39.34 37.99 38.21 206,000 -0.27(-0.69%)
Apr 11, 2014 38.67 39.23 38.17 38.47 220,154 -0.59(-1.51%)
Apr 10, 2014 40.48 40.76 39.01 39.06 178,842 -1.56(-3.85%)
Apr 09, 2014 40.38 40.70 40.11 40.62 159,225 +0.50(+1.24%)
Apr 08, 2014 39.46 40.25 39.29 40.13 260,326 +0.79(+2.01%)
Apr 07, 2014 38.99 39.58 38.86 39.34 360,979 +0.28(+0.71%)
Apr 04, 2014 41.27 41.73 39.03 39.06 347,968 -1.86(-4.54%)
Apr 03, 2014 41.40 41.55 40.62 40.92 112,785 -0.53(-1.29%)
Apr 02, 2014 41.54 41.79 41.05 41.45 152,883 -0.01(-0.02%)
Apr 01, 2014 41.01 41.54 40.89 41.46 202,074 +0.61(+1.48%)
Mar 31, 2014 40.03 40.94 39.92 40.85 304,717 +1.22(+3.08%)
Mar 28, 2014 40.02 40.49 39.49 39.63 202,854 -0.39(-0.96%)
Mar 27, 2014 40.64 41.11 39.92 40.02 207,222 -0.58(-1.43%)
Mar 26, 2014 41.93 41.96 40.55 40.60 190,900 -0.99(-2.39%)
Mar 25, 2014 41.63 41.85 41.10 41.59 167,598 +0.18(+0.44%)
Mar 24, 2014 42.14 42.19 41.06 41.40 192,864 -0.62(-1.49%)
Mar 21, 2014 42.53 42.95 41.97 42.03 382,974 -0.30(-0.72%)
Mar 20, 2014 41.62 42.37 41.55 42.33 136,462 +0.58(+1.39%)
Mar 19, 2014 42.14 42.18 41.53 41.75 140,424 -0.33(-0.79%)
Mar 18, 2014 41.61 42.17 41.46 42.08 200,753 +0.48(+1.15%)
Mar 17, 2014 41.28 41.74 41.12 41.61 175,395 +0.57(+1.39%)
Mar 14, 2014 40.62 41.19 40.62 41.04 146,629 +0.39(+0.95%)
Mar 13, 2014 41.69 41.69 40.44 40.65 211,958 -0.85(-2.06%)
Mar 12, 2014 41.02 41.63 40.85 41.51 231,508 +0.36(+0.87%)
Mar 11, 2014 42.08 42.08 41.06 41.15 153,197 -0.83(-1.97%)
Mar 10, 2014 42.32 42.37 41.66 41.97 156,898 -0.39(-0.91%)
Mar 07, 2014 42.54 42.74 42.13 42.36 132,180 -0.12(-0.28%)
Mar 06, 2014 42.60 42.68 42.11 42.48 137,453 -0.20(-0.47%)
Mar 05, 2014 42.70 42.84 42.44 42.68 208,885 +0.05(+0.11%)
Mar 04, 2014 41.32 42.84 41.31 42.64 359,708 +1.83(+4.48%)
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.