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 (%)
Apr 29, 2011 32.60 33.45 32.34 33.19 473,522 +0.64(+1.95%)
Apr 28, 2011 32.26 32.65 32.15 32.55 290,521 +0.18(+0.55%)
Apr 27, 2011 31.94 32.41 31.82 32.37 319,406 +0.40(+1.26%)
Apr 26, 2011 31.01 32.06 31.01 31.97 529,327 +0.99(+3.21%)
Apr 25, 2011 31.23 31.32 30.88 30.98 303,257 +0.05(+0.17%)
Apr 21, 2011 31.11 31.15 30.76 30.92 216,079 +0.00(+0.00%)
Apr 20, 2011 30.58 30.92 30.55 30.92 352,896 +0.92(+3.07%)
Apr 19, 2011 30.49 30.56 29.80 30.00 334,292 -0.32(-1.06%)
Apr 18, 2011 30.67 30.77 29.94 30.32 341,690 -0.89(-2.84%)
Apr 15, 2011 31.11 31.35 30.96 31.21 351,937 +0.02(+0.06%)
Apr 14, 2011 30.98 31.31 30.83 31.19 253,971 -0.13(-0.40%)
Apr 13, 2011 31.48 31.69 30.96 31.32 380,935 +0.10(+0.32%)
Apr 12, 2011 31.51 31.91 31.21 31.22 356,730 -0.40(-1.27%)
Apr 11, 2011 32.05 32.30 31.53 31.62 169,091 -0.33(-1.04%)
Apr 08, 2011 32.86 32.92 31.80 31.95 283,507 -0.64(-1.98%)
Apr 07, 2011 33.01 33.15 32.58 32.60 175,811 -0.42(-1.27%)
Apr 06, 2011 32.97 33.11 32.58 33.02 326,069 +0.30(+0.90%)
Apr 05, 2011 32.60 32.97 32.40 32.72 288,534 +0.11(+0.33%)
Apr 04, 2011 32.70 32.93 32.23 32.61 310,074 -0.15(-0.46%)
Apr 01, 2011 32.85 32.95 31.93 32.77 778,406 -0.02(-0.05%)
Mar 31, 2011 32.66 32.89 32.51 32.78 175,298 +0.02(+0.05%)
Mar 30, 2011 32.77 32.77 32.77 32.77 226,270 +0.66(+2.06%)
Mar 29, 2011 31.64 32.14 31.47 32.10 222,936 +0.44(+1.39%)
Mar 28, 2011 32.33 32.33 31.57 31.66 319,753 -0.53(-1.64%)
Mar 25, 2011 32.17 32.43 31.81 32.19 329,327 +0.26(+0.81%)
Mar 24, 2011 32.09 32.10 31.76 31.93 542,421 -0.06(-0.20%)
Mar 23, 2011 31.86 32.10 31.59 32.00 272,220 +0.03(+0.08%)
Mar 22, 2011 32.10 32.33 31.66 31.97 406,351 -0.03(-0.08%)
Mar 21, 2011 31.79 32.09 31.77 32.00 323,430 +0.93(+3.00%)
Mar 18, 2011 30.71 31.57 30.38 31.06 800,246 +0.59(+1.94%)
Mar 17, 2011 30.76 30.90 30.21 30.47 404,469 +0.26(+0.86%)
Mar 16, 2011 30.41 30.58 29.88 30.21 727,500 -0.30(-0.97%)
Mar 15, 2011 30.21 30.61 30.09 30.51 443,624 -0.50(-1.62%)
Mar 14, 2011 30.56 31.10 30.56 31.01 361,315 +0.06(+0.20%)
Mar 11, 2011 30.23 31.13 30.23 30.95 392,914 +0.32(+1.05%)
Mar 10, 2011 31.37 31.37 30.62 30.63 402,463 -1.28(-4.01%)
Mar 09, 2011 31.95 32.19 31.75 31.91 379,544 -0.17(-0.53%)
Mar 08, 2011 31.76 32.17 31.39 32.08 425,074 +0.24(+0.76%)
Mar 07, 2011 32.23 32.32 31.51 31.83 938,590 -0.18(-0.56%)
Mar 04, 2011 32.35 32.43 31.72 32.01 596,640 -0.43(-1.32%)
Mar 03, 2011 31.37 32.49 31.35 32.44 640,048 +1.63(+5.29%)
Mar 02, 2011 30.74 31.20 30.59 30.81 305,567 +0.26(+0.85%)
Mar 01, 2011 31.22 31.40 30.52 30.55 589,422 -0.68(-2.18%)
Feb 28, 2011 31.18 31.58 30.89 31.23 245,408 +0.27(+0.87%)
Feb 25, 2011 30.81 31.09 30.72 30.97 445,612 +0.24(+0.79%)
Feb 24, 2011 30.63 30.91 30.16 30.72 652,850 +0.23(+0.76%)
Feb 23, 2011 31.49 31.60 30.29 30.49 582,368 -0.99(-3.16%)
Feb 22, 2011 31.86 32.03 31.40 31.49 640,236 -0.68(-2.11%)
Feb 18, 2011 32.16 32.39 32.03 32.17 329,772 +0.03(+0.08%)
Feb 17, 2011 31.91 32.18 31.82 32.14 281,977 +0.12(+0.36%)
Feb 16, 2011 31.83 32.17 31.68 32.02 302,873 +0.38(+1.19%)
Feb 15, 2011 31.98 32.09 31.56 31.65 188,449 -0.44(-1.37%)
Feb 14, 2011 32.07 32.24 31.84 32.09 340,205 +0.07(+0.22%)
Feb 11, 2011 31.58 32.17 31.56 32.01 378,825 +0.15(+0.48%)
Feb 10, 2011 31.40 31.97 31.40 31.86 416,681 +0.31(+0.99%)
Feb 09, 2011 31.71 31.84 31.47 31.55 470,788 -0.31(-0.98%)
Feb 08, 2011 31.48 31.89 31.32 31.86 570,822 +0.32(+1.02%)
Feb 07, 2011 31.59 32.18 31.29 31.54 587,980 -0.04(-0.11%)
Feb 04, 2011 31.41 31.70 31.28 31.58 520,487 -0.23(-0.73%)
Feb 03, 2011 31.43 31.89 31.20 31.81 449,862 +0.39(+1.25%)
Feb 02, 2011 31.33 33.19 31.24 31.41 701,878 -0.98(-3.04%)
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.