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 (%)
Dec 30, 2016 52.09 52.09 52.09 0 -0.36(-0.69%)
Dec 29, 2016 52.25 52.68 51.55 52.45 117,192 +0.23(+0.44%)
Dec 28, 2016 52.44 52.47 51.47 52.23 160,889 -0.01(-0.02%)
Dec 27, 2016 51.61 52.47 51.61 52.24 84,831 +0.64(+1.24%)
Dec 23, 2016 51.60 51.60 51.60 0 +0.28(+0.54%)
Dec 22, 2016 51.93 52.32 50.91 51.32 113,094 -0.64(-1.23%)
Dec 21, 2016 52.21 52.28 51.58 51.96 122,787 -0.31(-0.60%)
Dec 20, 2016 52.66 53.06 51.67 52.27 131,337 -0.03(-0.05%)
Dec 19, 2016 52.16 52.81 51.91 52.30 112,724 +0.35(+0.68%)
Dec 16, 2016 52.81 52.81 51.86 51.95 390,274 -0.91(-1.73%)
Dec 15, 2016 52.81 53.68 52.58 52.86 163,470 +0.29(+0.56%)
Dec 14, 2016 52.99 53.00 52.27 52.57 118,462 -0.37(-0.70%)
Dec 13, 2016 52.53 53.17 51.63 52.94 112,884 +0.56(+1.07%)
Dec 12, 2016 51.71 52.40 51.57 52.38 108,676 -0.29(-0.54%)
Dec 09, 2016 52.82 52.83 52.29 52.66 108,385 +0.12(+0.24%)
Dec 08, 2016 51.36 52.56 51.02 52.54 139,677 +1.45(+2.83%)
Dec 07, 2016 50.14 51.17 49.66 51.09 141,125 +1.04(+2.07%)
Dec 06, 2016 49.91 50.30 49.32 50.06 130,603 +0.35(+0.71%)
Dec 05, 2016 49.23 49.77 48.94 49.71 108,608 +0.95(+1.95%)
Dec 02, 2016 48.47 48.92 48.06 48.75 136,597 +0.24(+0.49%)
Dec 01, 2016 49.35 49.89 48.05 48.52 139,440 -0.78(-1.58%)
Nov 30, 2016 49.98 50.16 49.15 49.30 112,874 -0.54(-1.09%)
Nov 29, 2016 50.19 51.00 49.78 49.84 173,932 -0.10(-0.21%)
Nov 28, 2016 50.83 51.30 49.85 49.94 166,081 -1.08(-2.13%)
Nov 25, 2016 50.67 51.24 50.64 51.03 55,156 +0.35(+0.69%)
Nov 23, 2016 50.68 50.68 50.68 0 +0.00(+0.00%)
Nov 22, 2016 51.43 51.50 50.23 50.68 241,157 -0.65(-1.26%)
Nov 21, 2016 51.48 51.86 50.86 51.32 144,916 -0.05(-0.09%)
Nov 18, 2016 51.79 51.79 51.12 51.37 180,712 -0.17(-0.33%)
Nov 17, 2016 50.79 51.56 50.39 51.54 145,301 +0.75(+1.48%)
Nov 16, 2016 50.31 50.88 49.73 50.79 113,359 +0.40(+0.79%)
Nov 15, 2016 50.02 50.71 49.56 50.39 126,603 +0.45(+0.89%)
Nov 14, 2016 50.33 51.09 49.44 49.94 162,186 +0.09(+0.19%)
Nov 11, 2016 48.12 50.08 47.72 49.85 262,126 +2.18(+4.58%)
Nov 10, 2016 47.37 48.72 46.83 47.67 291,085 +0.83(+1.76%)
Nov 09, 2016 44.66 46.94 44.66 46.84 361,560 +1.40(+3.09%)
Nov 08, 2016 44.80 45.90 44.70 45.44 219,073 +0.58(+1.29%)
Nov 07, 2016 44.40 45.49 43.96 44.86 266,659 +1.38(+3.16%)
Nov 04, 2016 43.77 44.37 43.33 43.48 320,388 -0.36(-0.82%)
Nov 03, 2016 43.39 44.05 43.17 43.84 208,461 +0.43(+0.98%)
Nov 02, 2016 43.12 44.71 42.05 43.42 497,646 -4.86(-10.06%)
Nov 01, 2016 49.20 49.20 47.59 48.27 194,496 -0.78(-1.59%)
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%)
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.