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 (%)
Aug 29, 2008 23.00 23.04 22.73 22.92 0 -0.16(-0.69%)
Aug 28, 2008 23.01 23.34 22.87 23.08 378,111 +0.02(+0.08%)
Aug 27, 2008 22.50 23.10 22.36 23.06 331,842 +0.53(+2.37%)
Aug 26, 2008 22.48 22.67 22.10 22.52 383,879 +0.01(+0.04%)
Aug 25, 2008 22.67 22.83 22.14 22.52 349,194 -0.34(-1.48%)
Aug 22, 2008 22.80 22.90 22.45 22.85 0 +0.39(+1.74%)
Aug 21, 2008 22.27 22.64 21.85 22.46 366,922 +0.14(+0.64%)
Aug 20, 2008 22.41 22.61 21.99 22.32 398,262 -0.01(-0.04%)
Aug 19, 2008 22.29 22.58 22.23 22.33 279,891 -0.06(-0.28%)
Aug 18, 2008 22.57 22.66 22.22 22.39 260,830 -0.16(-0.71%)
Aug 15, 2008 22.50 22.84 22.22 22.55 0 +0.19(+0.83%)
Aug 14, 2008 22.12 22.49 22.07 22.36 370,942 +0.18(+0.80%)
Aug 13, 2008 22.00 22.25 21.73 22.19 550,795 -0.01(-0.04%)
Aug 12, 2008 22.73 22.98 22.20 22.20 398,319 -0.62(-2.72%)
Aug 11, 2008 22.04 23.08 21.98 22.82 523,092 +0.78(+3.55%)
Aug 08, 2008 21.45 22.06 21.33 22.04 380,957 +0.56(+2.61%)
Aug 07, 2008 21.85 21.96 21.41 21.48 268,681 -0.54(-2.46%)
Aug 06, 2008 22.03 22.04 21.58 22.02 267,999 -0.13(-0.60%)
Aug 05, 2008 21.49 22.20 21.47 22.15 394,804 +0.88(+4.13%)
Aug 04, 2008 21.37 21.53 20.97 21.27 424,701 -0.14(-0.66%)
Aug 01, 2008 21.68 21.77 21.09 21.41 497,986 -0.21(-0.99%)
Jul 31, 2008 21.36 22.04 21.33 21.63 357,802 +0.02(+0.08%)
Jul 30, 2008 22.11 22.20 21.17 21.61 387,635 -0.36(-1.66%)
Jul 29, 2008 21.97 22.26 21.10 21.97 405,576 +0.67(+3.13%)
Jul 28, 2008 21.24 21.43 21.14 21.31 335,963 -0.02(-0.08%)
Jul 25, 2008 21.56 21.89 21.17 21.33 453,138 -0.23(-1.07%)
Jul 24, 2008 21.81 21.93 21.17 21.56 656,167 -0.12(-0.53%)
Jul 23, 2008 20.25 21.79 19.53 21.67 1,812,370 +1.31(+6.46%)
Jul 22, 2008 19.95 20.56 19.64 20.36 929,347 +0.20(+1.01%)
Jul 21, 2008 20.12 20.28 19.91 20.15 222,798 +0.05(+0.26%)
Jul 18, 2008 20.31 20.31 19.50 20.10 375,931 -0.20(-0.96%)
Jul 17, 2008 19.89 20.33 19.70 20.30 389,250 +0.56(+2.84%)
Jul 16, 2008 19.11 19.82 18.79 19.74 437,859 +0.72(+3.78%)
Jul 15, 2008 18.71 19.46 18.45 19.02 411,229 +0.10(+0.52%)
Jul 14, 2008 19.64 19.65 18.71 18.92 462,995 -0.51(-2.61%)
Jul 11, 2008 18.71 19.81 18.45 19.42 552,373 +0.50(+2.63%)
Jul 10, 2008 18.71 19.18 18.36 18.93 554,724 +0.19(+1.00%)
Jul 09, 2008 19.33 19.65 18.71 18.74 759,538 -0.58(-2.99%)
Jul 08, 2008 18.21 19.38 18.16 19.32 1,145,255 +0.94(+5.12%)
Jul 07, 2008 18.60 18.76 18.33 18.38 875,441 -0.14(-0.77%)
Jul 04, 2008 18.80 18.97 18.47 18.52 493,755 +0.00(+0.00%)
Jul 03, 2008 18.80 18.97 18.47 18.52 493,755 -0.18(-0.95%)
Jul 02, 2008 19.33 19.41 18.67 18.70 659,552 -0.42(-2.18%)
Jul 01, 2008 19.32 19.71 18.70 19.11 1,089,965 -0.71(-3.58%)
Jun 30, 2008 20.10 20.19 19.78 19.82 488,905 -0.26(-1.28%)
Jun 27, 2008 20.13 20.34 19.77 20.08 841,140 -0.03(-0.13%)
Jun 26, 2008 20.42 20.42 19.75 20.11 609,983 -0.60(-2.92%)
Jun 25, 2008 20.25 20.94 19.99 20.71 444,493 +0.56(+2.78%)
Jun 24, 2008 20.17 20.49 19.90 20.15 353,375 -0.28(-1.39%)
Jun 23, 2008 21.21 21.21 20.40 20.44 430,090 -0.67(-3.16%)
Jun 20, 2008 21.07 21.50 20.61 21.10 727,571 -0.12(-0.59%)
Jun 19, 2008 20.69 21.27 20.54 21.23 376,719 +0.60(+2.93%)
Jun 18, 2008 21.09 21.09 20.51 20.62 357,061 -0.55(-2.60%)
Jun 17, 2008 21.17 21.55 20.59 21.17 563,392 -0.18(-0.83%)
Jun 16, 2008 20.75 21.36 20.61 21.35 559,462 +0.57(+2.73%)
Jun 13, 2008 20.14 20.78 19.98 20.78 322,174 +0.95(+4.79%)
Jun 12, 2008 19.92 20.42 19.74 19.83 296,690 -0.14(-0.71%)
Jun 11, 2008 20.26 20.37 19.98 19.98 459,664 -0.23(-1.14%)
Jun 10, 2008 20.25 20.35 19.60 20.21 540,445 +0.44(+2.25%)
Jun 09, 2008 19.90 19.99 19.48 19.76 380,432 -0.15(-0.76%)
Jun 06, 2008 20.01 20.30 19.85 19.91 371,271 -0.29(-1.45%)
Jun 05, 2008 20.11 20.43 19.97 20.21 757,581 +0.05(+0.26%)
Jun 04, 2008 20.19 20.42 19.92 20.15 751,800 -0.07(-0.35%)
Jun 03, 2008 20.50 20.50 19.97 20.22 646,097 -0.19(-0.91%)
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.