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 (%)
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%)
Jun 02, 2014 41.85 42.01 41.42 41.78 256,666 -0.04(-0.09%)
May 30, 2014 42.04 42.04 41.59 41.82 225,249 -0.26(-0.61%)
May 29, 2014 41.64 42.20 41.64 42.07 294,880 +0.44(+1.06%)
May 28, 2014 41.54 41.74 41.22 41.63 253,974 -0.08(-0.20%)
May 27, 2014 41.50 41.95 41.47 41.71 145,072 +0.43(+1.05%)
May 23, 2014 40.66 41.28 41.28 41.28 135,100 +0.48(+1.18%)
May 22, 2014 40.21 40.85 40.11 40.80 58,255 +0.55(+1.37%)
May 21, 2014 40.45 40.55 39.79 40.25 129,956 -0.06(-0.14%)
May 20, 2014 40.75 40.87 39.97 40.30 281,955 -0.63(-1.53%)
May 19, 2014 39.90 41.00 39.85 40.93 196,496 +0.76(+1.88%)
May 16, 2014 39.44 40.19 39.34 40.17 164,789 +0.54(+1.37%)
May 15, 2014 39.46 39.78 38.88 39.63 202,473 -0.06(-0.14%)
May 14, 2014 40.57 40.57 39.69 39.69 212,494 -1.00(-2.46%)
May 13, 2014 41.36 41.59 40.69 40.69 165,355 -0.83(-1.99%)
May 12, 2014 40.54 41.92 40.49 41.51 196,893 +1.19(+2.96%)
May 09, 2014 39.53 40.40 39.12 40.32 221,606 +0.53(+1.34%)
May 08, 2014 39.85 40.66 39.73 39.79 239,213 -0.17(-0.41%)
May 07, 2014 39.80 39.97 39.25 39.95 284,544 +0.22(+0.56%)
May 06, 2014 39.53 40.11 39.43 39.73 262,646 +0.01(+0.02%)
May 05, 2014 38.86 39.76 38.53 39.72 336,862 +0.51(+1.31%)
May 02, 2014 40.10 40.35 38.96 39.21 359,406 -0.90(-2.25%)
May 01, 2014 40.10 40.96 39.62 40.11 334,314 +0.06(+0.16%)
Apr 30, 2014 38.40 40.18 38.40 40.04 713,967 +1.75(+4.56%)
Apr 29, 2014 38.59 39.32 38.30 38.30 264,146 +0.04(+0.10%)
Apr 28, 2014 38.93 39.14 37.87 38.26 222,897 -0.61(-1.56%)
Apr 25, 2014 39.49 39.69 38.75 38.87 170,436 -0.81(-2.04%)
Apr 24, 2014 39.77 39.91 39.20 39.68 154,456 +0.11(+0.28%)
Apr 23, 2014 39.24 39.68 39.06 39.57 174,902 +0.15(+0.37%)
Apr 22, 2014 39.37 39.70 39.19 39.42 113,847 +0.02(+0.05%)
Apr 21, 2014 39.24 39.69 39.13 39.40 113,966 +0.22(+0.56%)
Apr 17, 2014 38.48 39.18 39.18 39.18 146,561 +0.64(+1.67%)
Apr 16, 2014 38.70 38.78 38.25 38.54 204,425 +0.15(+0.38%)
Apr 15, 2014 38.33 38.78 38.03 38.39 255,951 +0.18(+0.48%)
Apr 14, 2014 39.01 39.34 37.99 38.21 206,000 -0.27(-0.69%)
Apr 11, 2014 38.67 39.23 38.17 38.47 220,154 -0.59(-1.51%)
Apr 10, 2014 40.48 40.76 39.01 39.06 178,842 -1.56(-3.85%)
Apr 09, 2014 40.38 40.70 40.11 40.62 159,225 +0.50(+1.24%)
Apr 08, 2014 39.46 40.25 39.29 40.13 260,326 +0.79(+2.01%)
Apr 07, 2014 38.99 39.58 38.86 39.34 360,979 +0.28(+0.71%)
Apr 04, 2014 41.27 41.73 39.03 39.06 347,968 -1.86(-4.54%)
Apr 03, 2014 41.40 41.55 40.62 40.92 112,785 -0.53(-1.29%)
Apr 02, 2014 41.54 41.79 41.05 41.45 152,883 -0.01(-0.02%)
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.