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 (%)
Jul 29, 2016 45.71 45.96 45.27 45.62 220,780 -0.17(-0.37%)
Jul 28, 2016 45.72 46.11 45.53 45.79 141,209 -0.06(-0.12%)
Jul 27, 2016 45.62 45.93 45.51 45.85 132,411 +0.25(+0.54%)
Jul 26, 2016 45.57 45.97 45.32 45.61 174,083 +0.17(+0.37%)
Jul 25, 2016 44.70 45.47 44.70 45.44 179,278 +0.61(+1.37%)
Jul 22, 2016 44.83 44.97 44.34 44.82 119,267 +0.07(+0.15%)
Jul 21, 2016 44.62 44.97 44.51 44.75 194,534 +0.24(+0.53%)
Jul 20, 2016 44.36 44.93 44.19 44.52 139,810 +0.40(+0.90%)
Jul 19, 2016 43.91 44.18 43.91 44.12 126,913 +0.20(+0.45%)
Jul 18, 2016 44.14 44.44 43.85 43.92 229,908 -0.27(-0.62%)
Jul 15, 2016 44.79 44.81 44.05 44.20 223,909 -0.25(-0.55%)
Jul 14, 2016 44.40 44.92 43.82 44.44 290,885 +0.51(+1.16%)
Jul 13, 2016 43.99 44.12 43.67 43.93 276,679 +0.27(+0.63%)
Jul 12, 2016 42.99 44.01 42.91 43.66 292,979 +0.79(+1.85%)
Jul 11, 2016 42.53 43.02 42.28 42.86 317,065 +0.48(+1.14%)
Jul 08, 2016 41.42 42.48 40.68 42.38 374,065 +1.70(+4.19%)
Jul 07, 2016 41.14 41.77 40.42 40.68 433,666 +0.27(+0.68%)
Jul 06, 2016 39.98 40.57 39.73 40.40 205,419 +0.24(+0.59%)
Jul 05, 2016 41.02 41.04 40.09 40.17 181,289 -0.90(-2.19%)
Jul 01, 2016 41.54 41.07 41.07 41.07 134,069 -0.55(-1.32%)
Jun 30, 2016 40.66 41.61 40.51 41.61 233,246 +0.99(+2.44%)
Jun 29, 2016 40.33 40.67 40.09 40.62 166,183 +0.82(+2.07%)
Jun 28, 2016 39.49 39.88 39.30 39.80 212,656 +0.69(+1.77%)
Jun 27, 2016 40.24 40.24 38.60 39.11 254,052 -1.54(-3.79%)
Jun 24, 2016 41.09 41.68 40.56 40.65 302,225 -2.29(-5.33%)
Jun 23, 2016 42.26 43.07 42.26 42.94 195,291 +1.01(+2.41%)
Jun 22, 2016 42.23 42.46 41.83 41.93 124,047 -0.19(-0.45%)
Jun 21, 2016 42.33 42.50 41.90 42.12 139,341 -0.23(-0.54%)
Jun 20, 2016 42.21 42.69 42.21 42.34 119,902 +0.61(+1.45%)
Jun 17, 2016 42.21 42.21 41.53 41.74 328,498 -0.38(-0.90%)
Jun 16, 2016 41.56 42.14 41.13 42.12 156,941 +0.21(+0.50%)
Jun 15, 2016 42.05 42.28 41.80 41.91 126,038 -0.01(-0.02%)
Jun 14, 2016 41.66 42.11 41.13 41.92 124,859 +0.23(+0.54%)
Jun 13, 2016 41.95 42.27 41.64 41.69 150,654 -0.46(-1.10%)
Jun 10, 2016 42.32 42.60 41.96 42.15 135,658 -0.46(-1.09%)
Jun 09, 2016 42.57 42.72 42.17 42.62 130,398 -0.16(-0.38%)
Jun 08, 2016 42.56 42.98 42.33 42.78 211,076 +0.20(+0.47%)
Jun 07, 2016 42.61 42.93 42.49 42.58 174,440 -0.09(-0.20%)
Jun 06, 2016 42.93 43.03 42.61 42.66 165,487 -0.19(-0.44%)
Jun 03, 2016 42.77 43.03 42.32 42.85 174,703 +0.04(+0.09%)
Jun 02, 2016 42.24 43.09 42.24 42.82 285,860 +0.59(+1.39%)
Jun 01, 2016 41.69 42.39 41.48 42.23 319,197 +0.12(+0.29%)
May 31, 2016 41.92 42.30 41.77 42.11 366,154 +0.20(+0.47%)
May 27, 2016 41.37 41.91 41.91 41.91 181,331 +0.41(+0.98%)
May 26, 2016 41.40 41.60 41.14 41.50 104,449 +0.16(+0.39%)
May 25, 2016 41.21 41.47 41.09 41.34 169,791 +0.22(+0.53%)
May 24, 2016 40.42 41.26 40.42 41.12 167,882 +0.87(+2.16%)
May 23, 2016 40.23 40.74 40.23 40.25 137,181 -0.09(-0.21%)
May 20, 2016 39.68 40.38 39.44 40.34 195,782 +0.85(+2.16%)
May 19, 2016 39.60 40.20 39.16 39.49 149,167 -0.32(-0.81%)
May 18, 2016 39.37 40.31 39.23 39.81 221,991 +0.32(+0.81%)
May 17, 2016 40.07 40.33 39.14 39.49 286,878 -0.77(-1.92%)
May 16, 2016 39.68 40.52 39.68 40.26 236,131 +0.51(+1.28%)
May 13, 2016 39.81 40.45 39.66 39.75 260,401 -0.30(-0.75%)
May 12, 2016 40.16 40.52 39.59 40.05 271,943 -0.06(-0.14%)
May 11, 2016 40.05 40.49 39.84 40.11 220,263 -0.13(-0.33%)
May 10, 2016 39.88 40.69 39.51 40.24 218,350 +0.43(+1.09%)
May 09, 2016 40.02 40.06 39.67 39.81 263,277 -0.17(-0.42%)
May 06, 2016 39.58 40.21 39.03 39.98 340,056 +0.35(+0.88%)
May 05, 2016 40.94 40.97 39.46 39.63 799,514 -1.12(-2.75%)
May 04, 2016 41.10 44.24 40.52 40.75 1,388,220 +3.81(+10.31%)
May 03, 2016 37.05 37.36 36.16 36.94 294,135 -0.43(-1.16%)
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.