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 (%)
Oct 31, 2016 48.66 49.28 48.24 49.05 176,805 +0.50(+1.04%)
Oct 28, 2016 48.44 49.34 48.10 48.55 112,765 +0.09(+0.18%)
Oct 27, 2016 49.37 49.37 48.16 48.46 106,069 -0.67(-1.37%)
Oct 26, 2016 49.01 50.04 49.01 49.14 121,316 -0.25(-0.50%)
Oct 25, 2016 49.38 49.42 48.46 49.38 151,210 +0.05(+0.10%)
Oct 24, 2016 49.11 49.56 48.38 49.34 54,646 +0.97(+2.00%)
Oct 21, 2016 48.01 48.43 47.40 48.37 86,136 -0.09(-0.18%)
Oct 20, 2016 48.78 49.15 48.43 48.46 71,722 -0.37(-0.76%)
Oct 19, 2016 48.82 49.14 48.08 48.83 104,315 +0.12(+0.25%)
Oct 18, 2016 48.81 48.94 47.79 48.70 107,016 +0.57(+1.18%)
Oct 17, 2016 48.35 48.58 47.81 48.13 90,319 -0.27(-0.55%)
Oct 14, 2016 48.48 48.73 48.18 48.40 70,255 +0.09(+0.20%)
Oct 13, 2016 48.19 48.80 47.75 48.30 96,149 -0.49(-1.01%)
Oct 12, 2016 48.20 48.83 47.46 48.80 128,626 +0.61(+1.26%)
Oct 11, 2016 49.31 49.43 47.79 48.19 111,693 -1.33(-2.68%)
Oct 10, 2016 49.05 49.97 49.44 49.52 79,851 +0.46(+0.95%)
Oct 07, 2016 49.79 49.81 48.60 49.05 91,631 -0.63(-1.26%)
Oct 06, 2016 49.57 49.78 49.31 49.68 77,598 -0.04(-0.08%)
Oct 05, 2016 49.32 50.05 48.90 49.72 100,876 +0.69(+1.41%)
Oct 04, 2016 49.01 49.64 48.88 49.02 73,427 +0.09(+0.19%)
Oct 03, 2016 48.94 49.31 48.60 48.93 112,629 -0.36(-0.73%)
Sep 30, 2016 48.82 49.59 48.65 49.29 122,276 +0.61(+1.25%)
Sep 29, 2016 49.42 49.78 48.57 48.68 98,255 -0.96(-1.93%)
Sep 28, 2016 48.97 49.65 48.97 49.64 103,128 +0.69(+1.41%)
Sep 27, 2016 48.52 49.09 48.03 48.95 84,036 +0.47(+0.98%)
Sep 26, 2016 48.35 49.00 48.18 48.47 122,083 -0.34(-0.70%)
Sep 23, 2016 49.00 49.10 48.72 48.82 73,498 -0.33(-0.68%)
Sep 22, 2016 48.80 49.28 48.50 49.15 92,617 +0.75(+1.55%)
Sep 21, 2016 47.93 48.48 47.72 48.40 78,617 +0.60(+1.25%)
Sep 20, 2016 48.03 48.12 47.73 47.80 73,519 -0.15(-0.32%)
Sep 19, 2016 47.50 48.08 47.50 47.95 85,691 +0.82(+1.73%)
Sep 16, 2016 47.20 47.53 46.65 47.14 208,285 -0.19(-0.40%)
Sep 15, 2016 46.45 47.33 46.45 47.33 96,905 +0.83(+1.77%)
Sep 14, 2016 46.79 46.79 46.33 46.50 85,054 -0.16(-0.35%)
Sep 13, 2016 46.86 47.35 46.33 46.66 131,462 -0.76(-1.60%)
Sep 12, 2016 46.73 47.43 46.16 47.42 95,346 +0.33(+0.71%)
Sep 09, 2016 47.95 47.99 47.08 47.09 175,245 -1.37(-2.82%)
Sep 08, 2016 48.65 48.65 48.23 48.46 123,906 -0.32(-0.66%)
Sep 07, 2016 48.45 48.84 48.37 48.78 122,158 +0.34(+0.71%)
Sep 06, 2016 48.93 49.04 48.25 48.44 99,955 -0.36(-0.74%)
Sep 02, 2016 48.69 48.80 48.80 48.80 112,585 +0.45(+0.92%)
Sep 01, 2016 48.09 48.45 47.91 48.35 128,506 +0.30(+0.63%)
Aug 31, 2016 48.21 48.31 47.73 48.05 145,338 -0.21(-0.43%)
Aug 30, 2016 48.14 48.35 47.97 48.26 90,283 +0.20(+0.41%)
Aug 29, 2016 47.57 48.14 47.57 48.06 92,808 +0.58(+1.22%)
Aug 26, 2016 47.35 47.53 46.99 47.48 151,218 +0.11(+0.24%)
Aug 25, 2016 47.39 47.55 47.18 47.36 122,216 -0.15(-0.32%)
Aug 24, 2016 47.56 47.83 47.35 47.52 94,047 -0.05(-0.10%)
Aug 23, 2016 47.56 47.83 47.40 47.56 132,923 +0.13(+0.28%)
Aug 22, 2016 47.55 47.71 47.10 47.43 84,150 -0.14(-0.30%)
Aug 19, 2016 47.29 47.63 46.92 47.57 131,189 +0.08(+0.16%)
Aug 18, 2016 47.23 47.59 47.10 47.50 117,224 +0.19(+0.40%)
Aug 17, 2016 47.44 47.53 47.04 47.31 149,315 -0.20(-0.42%)
Aug 16, 2016 47.76 47.95 47.31 47.51 204,889 -0.61(-1.26%)
Aug 15, 2016 47.73 48.47 47.73 48.11 126,538 +0.36(+0.75%)
Aug 12, 2016 47.71 48.12 47.51 47.75 160,842 -0.07(-0.14%)
Aug 11, 2016 47.77 48.07 47.66 47.82 127,246 +0.07(+0.14%)
Aug 10, 2016 48.00 48.00 47.47 47.75 204,779 -0.27(-0.57%)
Aug 09, 2016 48.16 48.33 48.01 48.03 210,072 -0.08(-0.16%)
Aug 08, 2016 47.76 48.23 47.76 48.10 325,870 +0.00(+0.00%)
Aug 05, 2016 48.15 48.49 47.86 48.10 318,418 -0.16(-0.33%)
Aug 04, 2016 47.95 48.40 47.67 48.26 231,974 +0.33(+0.69%)
Aug 03, 2016 46.69 48.52 45.91 47.93 572,969 +2.80(+6.20%)
Aug 02, 2016 46.06 46.26 45.04 45.13 140,471 -0.91(-1.97%)
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.