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 (%)
Oct 31, 2011 30.34 30.73 29.94 30.00 480,370 -0.92(-2.99%)
Oct 28, 2011 30.48 31.32 30.48 30.92 450,312 +0.43(+1.41%)
Oct 27, 2011 29.65 30.78 29.56 30.49 684,828 +1.83(+6.39%)
Oct 26, 2011 28.71 28.77 27.66 28.66 673,563 +0.56(+1.98%)
Oct 25, 2011 29.05 29.26 28.04 28.10 397,778 -1.23(-4.19%)
Oct 24, 2011 28.72 29.43 28.64 29.33 486,647 +0.69(+2.41%)
Oct 21, 2011 28.47 28.97 28.02 28.64 419,362 +0.63(+2.24%)
Oct 20, 2011 28.20 28.45 27.39 28.01 491,972 -0.18(-0.64%)
Oct 19, 2011 28.60 28.80 28.06 28.19 361,805 -0.52(-1.81%)
Oct 18, 2011 27.95 28.86 27.58 28.71 432,177 +0.85(+3.06%)
Oct 17, 2011 28.94 29.10 27.65 27.86 510,754 -1.36(-4.64%)
Oct 14, 2011 29.13 29.30 28.57 29.21 280,534 +0.48(+1.69%)
Oct 13, 2011 28.56 28.88 28.51 28.73 377,790 -0.03(-0.09%)
Oct 12, 2011 28.68 29.08 28.65 28.76 571,819 +0.40(+1.42%)
Oct 11, 2011 28.08 28.48 28.00 28.35 417,742 +0.11(+0.38%)
Oct 10, 2011 27.81 28.65 27.66 28.25 547,755 +1.04(+3.83%)
Oct 07, 2011 27.83 27.86 26.85 27.20 431,912 -0.59(-2.13%)
Oct 06, 2011 27.15 27.82 27.14 27.80 431,867 +1.14(+4.28%)
Oct 05, 2011 26.47 26.97 26.01 26.66 732,277 +0.12(+0.44%)
Oct 04, 2011 24.39 26.75 24.35 26.54 1,076,931 +1.89(+7.69%)
Oct 03, 2011 25.34 25.79 24.48 24.64 665,795 -0.90(-3.51%)
Sep 30, 2011 25.94 26.45 25.52 25.54 520,778 -0.83(-3.17%)
Sep 29, 2011 26.86 27.07 25.69 26.38 406,591 +0.17(+0.65%)
Sep 28, 2011 27.52 27.69 26.18 26.21 800,315 -1.39(-5.04%)
Sep 27, 2011 27.15 28.08 27.09 27.60 713,281 +1.13(+4.27%)
Sep 26, 2011 26.42 26.54 25.69 26.47 379,072 +0.31(+1.17%)
Sep 23, 2011 25.77 26.36 25.75 26.16 391,769 +0.31(+1.18%)
Sep 22, 2011 25.50 26.05 25.31 25.86 865,117 -0.56(-2.11%)
Sep 21, 2011 27.08 27.39 26.36 26.41 519,161 -0.65(-2.39%)
Sep 20, 2011 27.73 27.88 27.04 27.06 525,707 -0.53(-1.92%)
Sep 19, 2011 27.36 27.91 26.88 27.59 412,126 -0.33(-1.19%)
Sep 16, 2011 28.33 28.41 27.44 27.92 777,678 -0.31(-1.08%)
Sep 15, 2011 28.64 28.73 27.78 28.23 277,030 +0.35(+1.26%)
Sep 14, 2011 27.57 28.25 26.93 27.88 418,173 +0.61(+2.24%)
Sep 13, 2011 26.67 27.64 26.51 27.27 479,503 +0.71(+2.67%)
Sep 12, 2011 25.54 26.58 25.52 26.56 414,762 +0.54(+2.07%)
Sep 09, 2011 26.99 27.14 25.78 26.02 841,043 -1.23(-4.51%)
Sep 08, 2011 27.72 28.41 27.15 27.25 735,003 -0.45(-1.62%)
Sep 07, 2011 27.01 27.76 26.88 27.70 551,114 +1.12(+4.22%)
Sep 06, 2011 25.95 26.70 25.63 26.58 598,871 -0.24(-0.90%)
Sep 02, 2011 27.47 27.63 26.66 26.82 619,717 -1.24(-4.42%)
Sep 01, 2011 28.72 28.88 27.79 28.06 621,679 -0.72(-2.50%)
Aug 31, 2011 29.29 29.59 28.59 28.77 664,843 -0.25(-0.87%)
Aug 30, 2011 28.76 29.28 28.56 29.03 529,327 +0.13(+0.47%)
Aug 29, 2011 28.48 28.99 28.41 28.89 535,846 +0.83(+2.98%)
Aug 26, 2011 27.07 28.35 26.62 28.06 457,697 +0.82(+3.00%)
Aug 25, 2011 29.34 29.47 26.92 27.24 908,246 -1.75(-6.04%)
Aug 24, 2011 29.32 29.45 28.30 28.99 695,392 -0.32(-1.10%)
Aug 23, 2011 27.60 29.34 27.24 29.31 686,421 +1.85(+6.73%)
Aug 22, 2011 28.38 28.54 27.11 27.46 572,954 -0.19(-0.68%)
Aug 19, 2011 27.27 28.48 27.27 27.65 514,239 -0.24(-0.87%)
Aug 18, 2011 29.27 29.39 27.67 27.89 857,704 -2.51(-8.27%)
Aug 17, 2011 30.10 30.62 29.91 30.41 738,262 +0.42(+1.41%)
Aug 16, 2011 29.83 30.26 29.51 29.99 544,821 -0.30(-0.98%)
Aug 15, 2011 29.05 30.28 29.05 30.28 629,627 +1.24(+4.26%)
Aug 12, 2011 29.23 29.42 28.50 29.05 594,163 +0.13(+0.46%)
Aug 11, 2011 27.82 29.31 27.75 28.91 1,012,830 +1.18(+4.27%)
Aug 10, 2011 28.27 28.69 27.69 27.73 954,393 -1.65(-5.61%)
Aug 09, 2011 29.55 29.45 27.14 29.38 1,387,531 +1.02(+3.60%)
Aug 08, 2011 29.55 30.29 28.36 28.36 1,321,772 -2.14(-7.03%)
Aug 05, 2011 31.51 31.55 29.30 30.50 1,114,361 -0.61(-1.96%)
Aug 04, 2011 32.00 32.17 31.09 31.11 1,053,540 -1.57(-4.80%)
Aug 03, 2011 31.27 32.74 31.09 32.68 826,028 +1.44(+4.62%)
Aug 02, 2011 31.56 32.96 31.13 31.23 913,359 +0.28(+0.90%)
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.