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 31, 2019 41.68 41.68 39.96 40.18 598,933 -2.59(-6.06%)
May 30, 2019 43.04 43.93 42.36 42.78 213,094 -0.13(-0.30%)
May 29, 2019 43.09 43.37 42.49 42.90 222,617 -0.52(-1.19%)
May 28, 2019 44.69 44.85 43.41 43.42 204,595 -0.48(-1.09%)
May 24, 2019 43.29 43.95 42.89 43.90 276,981 +0.93(+2.16%)
May 23, 2019 44.08 44.08 42.75 42.97 391,143 -1.94(-4.31%)
May 22, 2019 44.96 45.57 44.51 44.91 462,915 -0.22(-0.48%)
May 21, 2019 44.65 45.30 44.57 45.12 325,926 +0.81(+1.83%)
May 20, 2019 44.13 44.56 43.54 44.31 330,237 -0.28(-0.64%)
May 17, 2019 45.57 45.78 44.43 44.60 477,306 -1.47(-3.19%)
May 16, 2019 46.02 46.74 45.82 46.06 409,509 +0.09(+0.19%)
May 15, 2019 44.24 46.23 44.23 45.98 377,569 +1.25(+2.79%)
May 14, 2019 42.94 44.92 42.88 44.73 351,427 +1.87(+4.37%)
May 13, 2019 41.92 43.67 41.71 42.85 481,199 +0.07(+0.16%)
May 10, 2019 42.94 43.30 41.35 42.79 741,311 -0.52(-1.19%)
May 09, 2019 45.90 46.07 43.22 43.30 732,208 -3.48(-7.44%)
May 08, 2019 46.33 47.98 42.18 46.79 1,374,304 -3.00(-6.03%)
May 07, 2019 50.56 50.96 49.28 49.79 470,236 -1.57(-3.06%)
May 06, 2019 50.74 52.59 50.38 51.36 603,348 -0.59(-1.13%)
May 03, 2019 49.92 52.01 49.41 51.94 252,332 +2.02(+4.04%)
May 02, 2019 49.75 50.56 49.29 49.93 158,950 +0.07(+0.14%)
May 01, 2019 50.34 50.80 49.64 49.86 325,690 -0.35(-0.70%)
Apr 30, 2019 51.43 51.43 49.54 50.21 342,315 -1.34(-2.59%)
Apr 29, 2019 49.93 51.91 49.80 51.54 344,380 +1.65(+3.30%)
Apr 26, 2019 49.82 50.18 49.26 49.90 166,718 +0.03(+0.06%)
Apr 25, 2019 50.80 50.80 49.05 49.87 155,389 -1.10(-2.16%)
Apr 24, 2019 51.59 51.91 50.70 50.97 183,703 -0.52(-1.00%)
Apr 23, 2019 51.61 51.87 51.14 51.49 189,393 -0.08(-0.15%)
Apr 22, 2019 50.97 51.59 50.77 51.56 179,016 +0.45(+0.88%)
Apr 18, 2019 51.24 51.42 50.58 51.12 206,705 -0.26(-0.51%)
Apr 17, 2019 51.46 51.46 50.30 51.38 248,783 +0.28(+0.55%)
Apr 16, 2019 50.56 51.22 50.09 51.10 224,926 +0.83(+1.65%)
Apr 15, 2019 51.56 51.87 49.81 50.27 248,017 -1.17(-2.28%)
Apr 12, 2019 51.69 51.83 50.76 51.44 396,903 +0.13(+0.25%)
Apr 11, 2019 51.30 51.58 50.80 51.31 561,464 +0.17(+0.32%)
Apr 10, 2019 49.36 51.20 49.14 51.14 468,009 +1.89(+3.84%)
Apr 09, 2019 49.38 49.75 48.94 49.25 484,666 -0.37(-0.75%)
Apr 08, 2019 49.11 49.62 48.82 49.62 252,416 +0.42(+0.85%)
Apr 05, 2019 48.30 49.28 48.28 49.20 330,257 +1.16(+2.42%)
Apr 04, 2019 48.20 48.58 47.84 48.04 301,588 -0.06(-0.12%)
Apr 03, 2019 47.30 48.47 47.30 48.10 435,262 +1.42(+3.05%)
Apr 02, 2019 46.49 47.30 46.45 46.68 221,811 +0.25(+0.55%)
Apr 01, 2019 45.77 46.47 45.32 46.42 346,446 +1.45(+3.23%)
Mar 29, 2019 44.78 45.82 44.68 44.97 364,708 +0.44(+0.99%)
Mar 28, 2019 44.16 44.69 43.72 44.53 187,139 +0.47(+1.06%)
Mar 27, 2019 43.96 44.29 42.98 44.06 417,580 +0.18(+0.40%)
Mar 26, 2019 45.50 45.60 43.62 43.89 635,616 -1.23(-2.72%)
Mar 25, 2019 46.03 46.26 44.83 45.12 530,607 -1.14(-2.47%)
Mar 22, 2019 49.65 49.84 45.76 46.26 607,198 -3.83(-7.65%)
Mar 21, 2019 49.35 50.55 49.31 50.09 295,366 +0.58(+1.16%)
Mar 20, 2019 49.93 50.13 48.85 49.52 463,684 -0.50(-0.99%)
Mar 19, 2019 48.93 50.54 48.63 50.01 549,471 +1.36(+2.79%)
Mar 18, 2019 47.73 48.73 47.38 48.66 321,328 +1.01(+2.13%)
Mar 15, 2019 47.26 48.27 47.18 47.64 526,915 +0.54(+1.14%)
Mar 14, 2019 47.39 47.75 46.90 47.11 283,119 -0.28(-0.60%)
Mar 13, 2019 47.73 48.27 47.27 47.39 278,875 -0.17(-0.35%)
Mar 12, 2019 46.95 47.69 46.30 47.56 467,735 +0.60(+1.29%)
Mar 11, 2019 46.73 47.98 46.43 46.95 467,766 +0.28(+0.61%)
Mar 08, 2019 46.10 46.78 45.34 46.67 405,824 +0.28(+0.61%)
Mar 07, 2019 47.27 47.27 45.99 46.39 439,431 -0.99(-2.10%)
Mar 06, 2019 49.20 49.26 47.31 47.38 327,053 -1.67(-3.40%)
Mar 05, 2019 50.28 50.28 48.70 49.05 294,340 -1.06(-2.12%)
Mar 04, 2019 50.72 50.96 49.07 50.11 513,103 -0.35(-0.70%)
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.