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, 2008 17.00 17.26 16.58 16.80 929,980 -0.46(-2.68%)
Jan 30, 2008 16.87 18.07 16.79 17.26 646,682 +0.27(+1.57%)
Jan 29, 2008 17.79 17.98 16.80 16.99 707,346 -0.80(-4.49%)
Jan 28, 2008 15.75 17.79 15.75 17.79 1,328,722 +1.96(+12.40%)
Jan 25, 2008 16.89 16.99 15.75 15.83 754,362 -0.31(-1.93%)
Jan 24, 2008 15.85 16.52 15.60 16.14 1,086,590 +0.15(+0.94%)
Jan 23, 2008 14.39 15.99 14.23 15.99 3,003,358 -1.23(-7.12%)
Jan 22, 2008 16.22 18.07 16.04 17.21 886,408 +0.47(+2.81%)
Jan 21, 2008 16.90 18.31 16.10 16.74 0 +0.00(+0.00%)
Jan 18, 2008 16.90 18.31 16.10 16.74 1,415,236 -0.36(-2.08%)
Jan 17, 2008 17.62 18.00 16.98 17.10 949,007 -0.48(-2.73%)
Jan 16, 2008 17.91 18.02 17.43 17.58 1,211,280 -0.44(-2.42%)
Jan 15, 2008 20.16 20.40 18.00 18.01 1,798,656 -3.03(-14.39%)
Jan 14, 2008 20.72 21.31 20.66 21.04 391,357 +0.43(+2.07%)
Jan 11, 2008 21.33 21.44 20.22 20.61 514,303 -0.93(-4.33%)
Jan 10, 2008 20.93 22.41 20.74 21.55 603,699 +0.43(+2.02%)
Jan 09, 2008 20.22 21.23 20.19 21.12 684,875 +0.86(+4.25%)
Jan 08, 2008 21.95 22.17 20.18 20.26 960,717 -1.63(-7.43%)
Jan 07, 2008 21.68 22.61 21.68 21.89 498,890 +0.32(+1.48%)
Jan 04, 2008 21.85 21.86 21.29 21.57 358,931 -0.53(-2.41%)
Jan 03, 2008 22.55 22.74 22.09 22.10 341,480 -0.46(-2.05%)
Jan 02, 2008 22.95 22.98 22.38 22.56 444,499 -0.53(-2.31%)
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.