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, 2015 49.77 50.08 49.47 49.74 762,041 -0.27(-0.54%)
Aug 28, 2015 49.90 50.18 49.64 50.02 345,433 +0.04(+0.07%)
Aug 27, 2015 49.70 50.09 48.96 49.98 382,734 +0.75(+1.52%)
Aug 26, 2015 48.85 49.32 48.16 49.23 483,003 +1.37(+2.85%)
Aug 25, 2015 49.24 49.28 47.84 47.86 600,556 -0.09(-0.19%)
Aug 24, 2015 47.76 50.40 46.73 47.96 730,070 -2.18(-4.35%)
Aug 21, 2015 49.96 50.85 49.37 50.14 479,819 -0.66(-1.29%)
Aug 20, 2015 51.63 51.72 50.77 50.79 284,160 -1.35(-2.58%)
Aug 19, 2015 52.25 52.44 51.73 52.14 229,422 -0.59(-1.12%)
Aug 18, 2015 52.85 53.26 52.58 52.73 262,520 -0.07(-0.14%)
Aug 17, 2015 52.02 52.81 51.53 52.80 302,917 +0.49(+0.93%)
Aug 14, 2015 51.75 52.44 51.43 52.32 258,186 +0.42(+0.81%)
Aug 13, 2015 52.39 52.71 51.83 51.90 355,460 -0.43(-0.82%)
Aug 12, 2015 52.52 52.52 51.70 52.33 292,604 -0.68(-1.29%)
Aug 11, 2015 53.23 53.81 53.00 53.01 291,005 -0.65(-1.22%)
Aug 10, 2015 53.08 53.78 52.78 53.66 401,803 +0.92(+1.75%)
Aug 07, 2015 52.49 52.82 52.35 52.74 694,878 +0.07(+0.12%)
Aug 06, 2015 53.94 53.98 52.66 52.67 362,862 -1.06(-1.98%)
Aug 05, 2015 53.36 54.23 53.36 53.74 336,160 +0.59(+1.11%)
Aug 04, 2015 53.10 53.65 52.85 53.15 404,069 +0.07(+0.12%)
Aug 03, 2015 54.17 54.37 52.79 53.09 372,383 -1.12(-2.07%)
Jul 31, 2015 53.92 54.81 53.49 54.20 407,565 +0.49(+0.90%)
Jul 30, 2015 53.67 53.93 53.07 53.72 402,560 -0.03(-0.05%)
Jul 29, 2015 52.92 53.96 52.92 53.75 505,145 +0.38(+0.72%)
Jul 28, 2015 52.88 54.29 52.28 53.36 655,329 +1.01(+1.93%)
Jul 27, 2015 52.22 52.76 52.15 52.36 285,849 -0.33(-0.62%)
Jul 24, 2015 52.63 53.19 52.38 52.68 383,329 -0.05(-0.09%)
Jul 23, 2015 53.30 53.32 52.68 52.73 355,426 -0.27(-0.51%)
Jul 22, 2015 52.99 53.26 52.60 53.00 305,585 -0.27(-0.51%)
Jul 21, 2015 53.50 53.95 53.16 53.27 248,202 -0.28(-0.52%)
Jul 20, 2015 53.41 53.88 53.13 53.55 240,571 +0.14(+0.26%)
Jul 17, 2015 53.25 53.50 53.21 53.41 276,715 +0.14(+0.26%)
Jul 16, 2015 53.35 53.48 53.08 53.27 373,305 -0.06(-0.11%)
Jul 15, 2015 53.38 53.53 53.21 53.33 251,973 -0.02(-0.04%)
Jul 14, 2015 52.63 53.53 52.31 53.35 276,724 +0.77(+1.47%)
Jul 13, 2015 52.64 53.02 52.27 52.57 389,525 +0.27(+0.52%)
Jul 10, 2015 52.32 52.42 51.86 52.30 408,629 +0.48(+0.92%)
Jul 09, 2015 52.36 52.53 51.83 51.83 337,247 +0.29(+0.56%)
Jul 08, 2015 51.94 52.51 51.52 51.54 495,464 -0.72(-1.38%)
Jul 07, 2015 52.48 52.80 51.57 52.25 429,563 -0.23(-0.44%)
Jul 06, 2015 52.16 52.76 52.09 52.49 345,523 -0.13(-0.25%)
Jul 02, 2015 53.03 52.62 52.62 52.62 276,658 -0.23(-0.44%)
Jul 01, 2015 53.01 53.13 52.38 52.85 340,854 +0.30(+0.57%)
Jun 30, 2015 52.78 52.82 52.31 52.55 409,160 +0.14(+0.27%)
Jun 29, 2015 52.91 53.52 52.38 52.41 343,832 -0.91(-1.72%)
Jun 26, 2015 53.91 54.37 53.26 53.33 710,199 -0.57(-1.06%)
Jun 25, 2015 53.75 54.03 53.49 53.90 274,440 +0.26(+0.49%)
Jun 24, 2015 54.04 54.20 53.42 53.64 310,268 -0.50(-0.93%)
Jun 23, 2015 53.87 54.26 53.87 54.14 331,641 +0.19(+0.35%)
Jun 22, 2015 54.42 54.75 53.85 53.95 343,662 -0.26(-0.48%)
Jun 19, 2015 53.85 54.36 53.50 54.21 620,380 +0.37(+0.69%)
Jun 18, 2015 52.72 54.10 52.60 53.84 373,129 +1.16(+2.20%)
Jun 17, 2015 53.38 53.62 52.60 52.68 370,807 -0.49(-0.93%)
Jun 16, 2015 52.24 53.28 52.24 53.18 363,881 +0.77(+1.48%)
Jun 15, 2015 52.45 52.71 51.78 52.40 394,352 -0.52(-0.99%)
Jun 12, 2015 52.66 53.01 52.47 52.93 260,192 +0.15(+0.28%)
Jun 11, 2015 52.66 52.78 52.45 52.78 397,000 +0.15(+0.28%)
Jun 10, 2015 52.53 52.91 52.52 52.63 335,704 +0.38(+0.73%)
Jun 09, 2015 52.10 52.42 51.70 52.24 250,480 +0.10(+0.20%)
Jun 08, 2015 52.26 52.63 51.98 52.14 238,229 -0.23(-0.45%)
Jun 05, 2015 51.82 52.54 51.40 52.38 360,719 +0.27(+0.52%)
Jun 04, 2015 52.26 52.54 51.99 52.10 335,197 -0.40(-0.76%)
Jun 03, 2015 51.89 52.77 51.81 52.51 464,275 +0.75(+1.44%)
Jun 02, 2015 51.84 52.08 51.45 51.76 476,163 -0.35(-0.68%)
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.