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, 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%)
Dec 01, 2010 32.33 32.69 31.96 32.15 432,611 +0.17(+0.53%)
Nov 30, 2010 31.71 32.21 31.53 31.98 612,492 -0.08(-0.25%)
Nov 29, 2010 31.86 32.17 31.33 32.06 452,210 +0.13(+0.42%)
Nov 26, 2010 31.73 32.10 31.58 31.92 82,441 -0.13(-0.39%)
Nov 24, 2010 31.43 32.05 32.05 32.05 319,823 +0.78(+2.49%)
Nov 23, 2010 31.08 31.29 30.69 31.27 257,394 -0.35(-1.10%)
Nov 22, 2010 31.57 31.92 31.24 31.62 382,175 -0.14(-0.45%)
Nov 19, 2010 31.72 32.09 31.47 31.76 282,206 -0.09(-0.28%)
Nov 18, 2010 31.23 31.92 31.16 31.85 419,351 +1.05(+3.40%)
Nov 17, 2010 30.76 31.07 30.59 30.81 225,435 +0.10(+0.32%)
Nov 16, 2010 31.16 31.32 30.32 30.71 369,778 -0.88(-2.80%)
Nov 15, 2010 31.69 31.99 31.52 31.59 316,910 +0.11(+0.34%)
Nov 12, 2010 31.62 32.27 31.32 31.49 442,366 -0.49(-1.54%)
Nov 11, 2010 31.78 32.14 30.86 31.98 461,285 -0.34(-1.05%)
Nov 10, 2010 32.02 32.36 31.65 32.32 371,488 +0.34(+1.06%)
Nov 09, 2010 32.15 32.48 31.84 31.98 347,511 -0.32(-0.99%)
Nov 08, 2010 32.19 32.36 31.92 32.30 420,467 -0.09(-0.28%)
Nov 05, 2010 31.95 32.53 30.57 32.39 1,693,374 -1.38(-4.10%)
Nov 04, 2010 34.35 34.41 33.62 33.77 692,365 -0.33(-0.97%)
Nov 03, 2010 32.19 34.29 32.16 34.10 896,288 +2.04(+6.35%)
Nov 02, 2010 31.84 32.38 31.39 32.07 553,627 +0.66(+2.10%)
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.