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 (%)
Dec 31, 2009 23.41 23.08 23.08 23.08 235,534 -0.34(-1.44%)
Dec 30, 2009 23.02 23.41 22.99 23.41 188,373 +0.22(+0.96%)
Dec 29, 2009 23.15 23.27 22.89 23.19 221,512 +0.04(+0.19%)
Dec 28, 2009 23.37 23.48 22.92 23.15 188,093 -0.25(-1.06%)
Dec 24, 2009 23.13 23.47 23.13 23.39 77,385 +0.28(+1.19%)
Dec 23, 2009 22.76 23.15 22.66 23.12 309,264 +0.27(+1.17%)
Dec 22, 2009 22.68 23.07 22.64 22.85 350,022 +0.19(+0.82%)
Dec 21, 2009 22.20 22.70 22.20 22.67 274,259 +0.70(+3.19%)
Dec 18, 2009 22.34 22.46 21.92 21.96 856,384 -0.21(-0.96%)
Dec 17, 2009 22.20 22.62 22.08 22.18 363,624 -0.14(-0.64%)
Dec 16, 2009 22.69 22.98 22.20 22.32 341,395 -0.25(-1.10%)
Dec 15, 2009 22.76 23.09 22.50 22.57 302,959 -0.32(-1.40%)
Dec 14, 2009 22.63 23.03 22.35 22.89 311,587 +0.37(+1.66%)
Dec 11, 2009 22.54 22.69 22.28 22.52 286,784 +0.07(+0.32%)
Dec 10, 2009 22.34 22.57 22.20 22.44 397,865 +0.14(+0.64%)
Dec 09, 2009 22.27 22.41 21.93 22.30 469,743 -0.20(-0.91%)
Dec 08, 2009 22.23 22.59 21.85 22.51 453,784 -0.01(-0.04%)
Dec 07, 2009 22.60 22.67 22.32 22.52 265,674 -0.09(-0.39%)
Dec 04, 2009 22.22 23.00 22.20 22.60 520,590 +0.80(+3.67%)
Dec 03, 2009 21.89 22.19 21.72 21.81 431,463 -0.04(-0.16%)
Dec 02, 2009 21.21 21.89 21.20 21.84 539,921 +0.73(+3.45%)
Dec 01, 2009 20.69 21.29 20.60 21.11 1,034,607 +0.55(+2.68%)
Nov 30, 2009 21.49 21.52 20.45 20.56 1,870,042 -0.98(-4.54%)
Nov 27, 2009 21.89 22.16 21.54 21.54 248,824 -0.64(-2.88%)
Nov 25, 2009 22.25 22.40 22.12 22.18 210,856 -0.11(-0.48%)
Nov 24, 2009 22.40 22.52 22.12 22.28 310,776 -0.15(-0.67%)
Nov 23, 2009 22.41 22.85 22.17 22.44 297,871 +0.39(+1.77%)
Nov 20, 2009 22.33 22.55 21.85 22.04 344,323 -0.42(-1.86%)
Nov 19, 2009 23.25 23.46 22.33 22.46 381,003 -1.19(-5.03%)
Nov 18, 2009 24.15 24.19 23.49 23.65 244,690 -0.53(-2.20%)
Nov 17, 2009 23.92 24.23 23.54 24.19 537,479 +0.18(+0.74%)
Nov 16, 2009 23.55 24.19 23.39 24.01 423,368 +0.62(+2.66%)
Nov 13, 2009 23.01 23.52 22.84 23.39 360,653 +0.28(+1.19%)
Nov 12, 2009 22.94 23.37 22.92 23.11 609,209 +0.07(+0.31%)
Nov 11, 2009 22.95 23.22 22.68 23.04 496,919 +0.26(+1.13%)
Nov 10, 2009 22.93 23.12 22.48 22.78 436,754 -0.31(-1.35%)
Nov 09, 2009 22.92 23.28 22.88 23.09 520,351 +0.34(+1.48%)
Nov 06, 2009 22.77 23.41 22.62 22.76 639,939 -0.34(-1.46%)
Nov 05, 2009 21.78 23.09 21.78 23.09 724,584 +1.50(+6.95%)
Nov 04, 2009 22.06 22.20 21.53 21.59 515,859 -0.37(-1.70%)
Nov 03, 2009 21.33 22.12 21.13 21.96 692,499 +0.32(+1.48%)
Nov 02, 2009 21.78 22.06 21.30 21.65 1,059,789 +0.23(+1.08%)
Oct 30, 2009 21.84 21.85 21.33 21.41 855,038 -0.52(-2.35%)
Oct 29, 2009 21.65 22.10 21.63 21.93 661,699 +0.44(+2.02%)
Oct 28, 2009 21.98 22.52 21.30 21.49 984,058 -0.60(-2.69%)
Oct 27, 2009 22.44 22.85 21.76 22.09 652,886 -0.36(-1.58%)
Oct 26, 2009 22.74 23.92 22.30 22.44 663,703 -0.14(-0.63%)
Oct 23, 2009 22.66 22.75 22.41 22.59 500,254 -0.43(-1.85%)
Oct 22, 2009 22.87 23.15 22.48 23.01 359,937 +0.06(+0.27%)
Oct 21, 2009 23.33 23.89 22.93 22.95 745,415 -0.38(-1.64%)
Oct 20, 2009 23.22 23.47 23.20 23.33 464,781 +0.02(+0.08%)
Oct 19, 2009 23.39 23.98 23.30 23.32 447,916 -0.11(-0.46%)
Oct 16, 2009 23.76 23.76 22.98 23.42 293,543 -0.47(-1.97%)
Oct 15, 2009 23.88 24.02 23.62 23.89 154,342 -0.24(-0.99%)
Oct 14, 2009 23.99 24.29 23.81 24.13 233,357 +0.51(+2.14%)
Oct 13, 2009 24.01 24.11 23.41 23.63 350,304 -0.53(-2.21%)
Oct 12, 2009 24.75 24.90 24.04 24.16 437,451 +0.05(+0.22%)
Oct 09, 2009 23.96 24.21 23.74 24.11 378,183 +0.15(+0.63%)
Oct 08, 2009 24.34 24.53 23.83 23.95 523,767 -0.18(-0.74%)
Oct 07, 2009 24.07 24.61 23.95 24.13 348,403 +0.06(+0.26%)
Oct 06, 2009 24.19 24.22 23.60 24.07 400,796 +0.15(+0.63%)
Oct 05, 2009 23.95 24.18 22.89 23.92 851,990 +1.92(+8.72%)
Oct 02, 2009 22.60 23.19 21.96 22.00 634,608 -0.68(-3.01%)
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.