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 31, 2011 29.29 29.59 28.59 28.77 664,843 -0.25(-0.87%)
Aug 30, 2011 28.76 29.28 28.56 29.03 529,327 +0.13(+0.47%)
Aug 29, 2011 28.48 28.99 28.41 28.89 535,846 +0.83(+2.98%)
Aug 26, 2011 27.07 28.35 26.62 28.06 457,697 +0.82(+3.00%)
Aug 25, 2011 29.34 29.47 26.92 27.24 908,246 -1.75(-6.04%)
Aug 24, 2011 29.32 29.45 28.30 28.99 695,392 -0.32(-1.10%)
Aug 23, 2011 27.60 29.34 27.24 29.31 686,421 +1.85(+6.73%)
Aug 22, 2011 28.38 28.54 27.11 27.46 572,954 -0.19(-0.68%)
Aug 19, 2011 27.27 28.48 27.27 27.65 514,239 -0.24(-0.87%)
Aug 18, 2011 29.27 29.39 27.67 27.89 857,704 -2.51(-8.27%)
Aug 17, 2011 30.10 30.62 29.91 30.41 738,262 +0.42(+1.41%)
Aug 16, 2011 29.83 30.26 29.51 29.99 544,821 -0.30(-0.98%)
Aug 15, 2011 29.05 30.28 29.05 30.28 629,627 +1.24(+4.26%)
Aug 12, 2011 29.23 29.42 28.50 29.05 594,163 +0.13(+0.46%)
Aug 11, 2011 27.82 29.31 27.75 28.91 1,012,830 +1.18(+4.27%)
Aug 10, 2011 28.27 28.69 27.69 27.73 954,393 -1.65(-5.61%)
Aug 09, 2011 29.55 29.45 27.14 29.38 1,387,531 +1.02(+3.60%)
Aug 08, 2011 29.55 30.29 28.36 28.36 1,321,772 -2.14(-7.03%)
Aug 05, 2011 31.51 31.55 29.30 30.50 1,114,361 -0.61(-1.96%)
Aug 04, 2011 32.00 32.17 31.09 31.11 1,053,540 -1.57(-4.80%)
Aug 03, 2011 31.27 32.74 31.09 32.68 826,028 +1.44(+4.62%)
Aug 02, 2011 31.56 32.96 31.13 31.23 913,359 +0.28(+0.90%)
Aug 01, 2011 31.16 31.26 30.36 30.95 681,274 +0.25(+0.82%)
Jul 29, 2011 30.74 31.27 30.47 30.70 347,779 -0.47(-1.50%)
Jul 28, 2011 31.48 31.80 31.13 31.17 321,552 -0.28(-0.88%)
Jul 27, 2011 31.99 31.99 31.23 31.45 394,741 -0.78(-2.42%)
Jul 26, 2011 32.74 32.74 32.20 32.23 207,344 -0.55(-1.67%)
Jul 25, 2011 32.38 33.08 32.30 32.77 306,100 -0.16(-0.49%)
Jul 22, 2011 32.83 32.99 32.83 32.94 138,954 +0.13(+0.41%)
Jul 21, 2011 32.53 33.02 32.29 32.80 219,829 +0.33(+1.02%)
Jul 20, 2011 32.50 32.54 32.01 32.47 177,331 +0.03(+0.08%)
Jul 19, 2011 32.21 32.56 32.21 32.44 216,592 +0.56(+1.74%)
Jul 18, 2011 32.12 32.34 31.59 31.89 315,241 -0.41(-1.28%)
Jul 15, 2011 32.39 32.39 31.89 32.30 418,563 +0.28(+0.87%)
Jul 14, 2011 32.86 32.91 31.84 32.02 320,510 -0.83(-2.54%)
Jul 13, 2011 33.22 33.52 32.72 32.86 442,937 -0.13(-0.38%)
Jul 12, 2011 33.04 33.33 32.93 32.98 356,049 -0.17(-0.51%)
Jul 11, 2011 33.90 33.94 33.00 33.15 637,018 -1.15(-3.35%)
Jul 08, 2011 33.83 34.33 33.82 34.30 322,385 +0.00(+0.00%)
Jul 07, 2011 33.91 34.85 33.77 34.30 485,236 +0.70(+2.08%)
Jul 06, 2011 33.17 33.63 32.96 33.60 269,948 +0.40(+1.22%)
Jul 05, 2011 33.24 33.28 32.92 33.20 270,027 -0.03(-0.08%)
Jul 01, 2011 32.77 33.32 32.37 33.22 274,664 +0.48(+1.45%)
Jun 30, 2011 32.87 33.08 32.64 32.75 272,156 +0.07(+0.22%)
Jun 29, 2011 32.58 32.82 32.45 32.68 277,384 +0.20(+0.61%)
Jun 28, 2011 31.60 32.56 31.51 32.48 277,802 +1.01(+3.22%)
Jun 27, 2011 31.28 31.63 31.22 31.47 351,111 +0.19(+0.60%)
Jun 24, 2011 31.52 31.58 31.00 31.28 887,299 -0.14(-0.46%)
Jun 23, 2011 30.97 31.56 30.53 31.42 645,132 +0.04(+0.14%)
Jun 22, 2011 31.46 31.74 31.35 31.38 321,873 -0.21(-0.65%)
Jun 21, 2011 31.48 31.76 31.30 31.58 582,545 +0.35(+1.12%)
Jun 20, 2011 31.05 31.23 31.04 31.23 439,702 +0.24(+0.78%)
Jun 17, 2011 31.30 31.39 30.87 30.99 724,247 -0.02(-0.06%)
Jun 16, 2011 31.00 31.29 30.58 31.01 357,847 +0.04(+0.12%)
Jun 15, 2011 31.27 31.55 30.89 30.97 407,207 -0.74(-2.32%)
Jun 14, 2011 31.76 32.00 31.43 31.71 354,133 +0.49(+1.58%)
Jun 13, 2011 31.10 31.56 30.95 31.21 440,977 +0.22(+0.69%)
Jun 10, 2011 31.20 31.36 30.95 31.00 616,064 -0.40(-1.28%)
Jun 09, 2011 31.15 31.61 31.01 31.40 569,416 +0.30(+0.95%)
Jun 08, 2011 31.31 31.45 31.04 31.11 606,962 -0.33(-1.06%)
Jun 07, 2011 31.56 31.82 31.31 31.44 363,726 +0.16(+0.52%)
Jun 06, 2011 31.55 31.83 31.25 31.28 374,752 -0.23(-0.74%)
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.