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, 2014 43.73 44.16 44.16 44.16 94,461 +0.48(+1.10%)
Aug 28, 2014 43.76 43.88 43.56 43.68 105,105 -0.19(-0.44%)
Aug 27, 2014 44.10 44.19 43.75 43.88 83,856 -0.07(-0.17%)
Aug 26, 2014 43.33 44.00 43.33 43.95 120,341 +0.68(+1.56%)
Aug 25, 2014 43.84 44.00 43.10 43.27 144,941 -0.35(-0.81%)
Aug 22, 2014 43.82 43.83 43.50 43.63 110,201 -0.20(-0.46%)
Aug 21, 2014 43.47 44.02 43.21 43.83 125,482 +0.31(+0.70%)
Aug 20, 2014 43.33 43.64 43.13 43.52 119,545 -0.06(-0.15%)
Aug 19, 2014 43.46 43.72 43.39 43.59 117,846 +0.10(+0.23%)
Aug 18, 2014 43.38 43.81 43.24 43.49 155,804 +0.33(+0.77%)
Aug 15, 2014 43.99 43.99 42.87 43.15 133,883 -0.43(-0.99%)
Aug 14, 2014 43.53 43.81 43.24 43.59 135,406 +0.20(+0.47%)
Aug 13, 2014 42.81 43.49 42.75 43.38 171,335 +0.85(+1.99%)
Aug 12, 2014 42.89 43.22 42.31 42.54 160,702 -0.53(-1.22%)
Aug 11, 2014 43.13 43.40 42.82 43.06 112,039 +0.10(+0.24%)
Aug 08, 2014 42.60 43.26 42.60 42.96 124,377 +0.40(+0.93%)
Aug 07, 2014 43.39 43.45 42.48 42.56 143,204 -0.71(-1.64%)
Aug 06, 2014 42.69 43.67 42.67 43.27 120,246 +0.27(+0.62%)
Aug 05, 2014 42.57 43.17 42.49 43.01 639,887 +0.14(+0.32%)
Aug 04, 2014 42.86 43.08 42.28 42.87 180,872 +0.07(+0.17%)
Aug 01, 2014 43.18 43.27 42.18 42.79 317,879 -0.53(-1.21%)
Jul 31, 2014 43.68 44.30 43.32 43.32 304,724 -0.89(-2.00%)
Jul 30, 2014 45.20 45.84 43.58 44.20 332,683 +0.04(+0.08%)
Jul 29, 2014 43.09 44.47 42.90 44.17 453,665 +1.13(+2.61%)
Jul 28, 2014 43.14 43.31 42.52 43.04 152,767 -0.06(-0.15%)
Jul 25, 2014 43.28 43.29 42.87 43.11 138,876 -0.55(-1.27%)
Jul 24, 2014 43.93 44.07 43.39 43.66 127,803 -0.25(-0.57%)
Jul 23, 2014 44.44 44.60 43.85 43.91 226,909 -0.61(-1.37%)
Jul 22, 2014 44.25 44.61 44.01 44.52 199,388 +0.65(+1.47%)
Jul 21, 2014 43.98 43.98 43.38 43.87 129,056 -0.30(-0.69%)
Jul 18, 2014 43.19 44.22 43.19 44.18 160,460 +0.97(+2.24%)
Jul 17, 2014 43.21 43.64 42.98 43.21 192,848 -0.34(-0.78%)
Jul 16, 2014 43.99 44.25 43.10 43.55 241,727 -0.06(-0.13%)
Jul 15, 2014 43.98 44.01 43.18 43.61 209,690 -0.30(-0.67%)
Jul 14, 2014 43.96 44.08 43.62 43.90 110,768 +0.41(+0.93%)
Jul 11, 2014 43.69 43.86 43.16 43.49 197,166 -0.23(-0.53%)
Jul 10, 2014 43.22 44.13 43.18 43.73 159,049 -0.51(-1.15%)
Jul 09, 2014 44.51 44.64 44.16 44.23 133,612 -0.12(-0.27%)
Jul 08, 2014 45.22 45.33 44.32 44.35 270,140 -1.00(-2.20%)
Jul 07, 2014 45.65 45.65 45.21 45.35 162,890 -0.45(-0.99%)
Jul 03, 2014 45.72 45.80 45.80 45.80 162,423 +0.22(+0.49%)
Jul 02, 2014 45.63 45.98 45.39 45.58 276,294 +0.05(+0.10%)
Jul 01, 2014 44.50 45.98 44.38 45.53 385,287 +1.22(+2.75%)
Jun 30, 2014 44.16 44.32 43.89 44.32 249,268 +0.16(+0.36%)
Jun 27, 2014 42.62 44.29 42.62 44.16 472,543 +1.24(+2.88%)
Jun 26, 2014 42.78 43.02 42.32 42.92 146,871 +0.18(+0.43%)
Jun 25, 2014 42.25 42.78 41.92 42.74 195,950 +0.26(+0.61%)
Jun 24, 2014 42.83 43.19 42.45 42.48 261,812 -0.36(-0.84%)
Jun 23, 2014 43.21 43.29 42.69 42.84 162,580 -0.23(-0.54%)
Jun 20, 2014 42.42 43.08 42.37 43.07 389,755 +0.73(+1.72%)
Jun 19, 2014 42.85 42.91 42.19 42.34 185,366 -0.39(-0.91%)
Jun 18, 2014 43.00 43.10 42.49 42.73 156,919 -0.30(-0.69%)
Jun 17, 2014 42.78 43.67 42.74 43.02 233,001 +0.22(+0.52%)
Jun 16, 2014 42.95 43.15 42.45 42.80 124,771 -0.25(-0.58%)
Jun 13, 2014 43.25 43.25 42.75 43.05 101,899 -0.04(-0.09%)
Jun 12, 2014 43.54 43.54 42.92 43.09 115,143 -0.54(-1.25%)
Jun 11, 2014 43.63 43.92 43.38 43.63 125,375 -0.34(-0.78%)
Jun 10, 2014 43.96 44.12 43.33 43.97 203,930 +1.07(+2.49%)
Jun 06, 2014 42.68 42.99 42.65 42.90 251,381 +0.30(+0.71%)
Jun 05, 2014 41.87 42.80 41.81 42.60 174,836 +0.72(+1.72%)
Jun 04, 2014 41.71 42.00 41.46 41.88 182,156 +0.04(+0.09%)
Jun 03, 2014 41.43 41.93 41.40 41.84 373,943 +0.06(+0.15%)
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.