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 29, 2010 24.19 24.33 23.47 23.47 967,717 -0.66(-2.72%)
Jan 28, 2010 24.33 24.43 23.60 24.12 610,600 -0.18(-0.73%)
Jan 27, 2010 23.62 24.68 23.33 24.30 1,251,549 +1.94(+8.66%)
Jan 26, 2010 21.62 22.54 21.41 22.36 564,925 +0.65(+2.99%)
Jan 25, 2010 21.91 22.09 21.46 21.72 441,976 -0.02(-0.08%)
Jan 22, 2010 22.29 22.56 21.65 21.73 371,602 -0.64(-2.86%)
Jan 21, 2010 22.78 23.00 22.35 22.37 425,602 -0.34(-1.49%)
Jan 20, 2010 23.10 23.10 22.47 22.71 279,568 -0.43(-1.84%)
Jan 19, 2010 22.79 23.22 22.62 23.14 298,771 +0.36(+1.56%)
Jan 15, 2010 23.52 22.78 22.78 22.78 383,363 -0.62(-2.66%)
Jan 14, 2010 23.15 23.51 23.13 23.40 150,913 +0.13(+0.57%)
Jan 13, 2010 23.03 23.34 22.86 23.27 220,174 +0.28(+1.20%)
Jan 12, 2010 23.00 23.16 22.84 23.00 278,924 -0.23(-0.99%)
Jan 11, 2010 23.29 23.45 22.72 23.23 344,829 -0.05(-0.23%)
Jan 08, 2010 23.21 23.32 23.00 23.28 226,064 +0.07(+0.31%)
Jan 07, 2010 23.26 23.41 22.89 23.21 302,718 -0.03(-0.11%)
Jan 06, 2010 23.30 23.51 23.09 23.24 288,721 -0.12(-0.53%)
Jan 05, 2010 23.45 23.64 23.23 23.36 326,056 -0.20(-0.83%)
Jan 04, 2010 23.14 23.55 23.14 23.55 218,342 +0.48(+2.08%)
Dec 31, 2009 23.41 23.08 23.08 23.08 235,534 -0.34(-1.44%)
Dec 30, 2009 23.02 23.41 22.99 23.41 188,373 +0.22(+0.96%)
Dec 29, 2009 23.15 23.27 22.89 23.19 221,512 +0.04(+0.19%)
Dec 28, 2009 23.37 23.48 22.92 23.15 188,093 -0.25(-1.06%)
Dec 24, 2009 23.13 23.47 23.13 23.39 77,385 +0.28(+1.19%)
Dec 23, 2009 22.76 23.15 22.66 23.12 309,264 +0.27(+1.17%)
Dec 22, 2009 22.68 23.07 22.64 22.85 350,022 +0.19(+0.82%)
Dec 21, 2009 22.20 22.70 22.20 22.67 274,259 +0.70(+3.19%)
Dec 18, 2009 22.34 22.46 21.92 21.96 856,384 -0.21(-0.96%)
Dec 17, 2009 22.20 22.62 22.08 22.18 363,624 -0.14(-0.64%)
Dec 16, 2009 22.69 22.98 22.20 22.32 341,395 -0.25(-1.10%)
Dec 15, 2009 22.76 23.09 22.50 22.57 302,959 -0.32(-1.40%)
Dec 14, 2009 22.63 23.03 22.35 22.89 311,587 +0.37(+1.66%)
Dec 11, 2009 22.54 22.69 22.28 22.52 286,784 +0.07(+0.32%)
Dec 10, 2009 22.34 22.57 22.20 22.44 397,865 +0.14(+0.64%)
Dec 09, 2009 22.27 22.41 21.93 22.30 469,743 -0.20(-0.91%)
Dec 08, 2009 22.23 22.59 21.85 22.51 453,784 -0.01(-0.04%)
Dec 07, 2009 22.60 22.67 22.32 22.52 265,674 -0.09(-0.39%)
Dec 04, 2009 22.22 23.00 22.20 22.60 520,590 +0.80(+3.67%)
Dec 03, 2009 21.89 22.19 21.72 21.81 431,463 -0.04(-0.16%)
Dec 02, 2009 21.21 21.89 21.20 21.84 539,921 +0.73(+3.45%)
Dec 01, 2009 20.69 21.29 20.60 21.11 1,034,607 +0.55(+2.68%)
Nov 30, 2009 21.49 21.52 20.45 20.56 1,870,042 -0.98(-4.54%)
Nov 27, 2009 21.89 22.16 21.54 21.54 248,824 -0.64(-2.88%)
Nov 25, 2009 22.25 22.40 22.12 22.18 210,856 -0.11(-0.48%)
Nov 24, 2009 22.40 22.52 22.12 22.28 310,776 -0.15(-0.67%)
Nov 23, 2009 22.41 22.85 22.17 22.44 297,871 +0.39(+1.77%)
Nov 20, 2009 22.33 22.55 21.85 22.04 344,323 -0.42(-1.86%)
Nov 19, 2009 23.25 23.46 22.33 22.46 381,003 -1.19(-5.03%)
Nov 18, 2009 24.15 24.19 23.49 23.65 244,690 -0.53(-2.20%)
Nov 17, 2009 23.92 24.23 23.54 24.19 537,479 +0.18(+0.74%)
Nov 16, 2009 23.55 24.19 23.39 24.01 423,368 +0.62(+2.66%)
Nov 13, 2009 23.01 23.52 22.84 23.39 360,653 +0.28(+1.19%)
Nov 12, 2009 22.94 23.37 22.92 23.11 609,209 +0.07(+0.31%)
Nov 11, 2009 22.95 23.22 22.68 23.04 496,919 +0.26(+1.13%)
Nov 10, 2009 22.93 23.12 22.48 22.78 436,754 -0.31(-1.35%)
Nov 09, 2009 22.92 23.28 22.88 23.09 520,351 +0.34(+1.48%)
Nov 06, 2009 22.77 23.41 22.62 22.76 639,939 -0.34(-1.46%)
Nov 05, 2009 21.78 23.09 21.78 23.09 724,584 +1.50(+6.95%)
Nov 04, 2009 22.06 22.20 21.53 21.59 515,859 -0.37(-1.70%)
Nov 03, 2009 21.33 22.12 21.13 21.96 692,499 +0.32(+1.48%)
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.