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, 2014 47.65 48.20 47.46 47.99 467,503 +0.65(+1.37%)
Oct 30, 2014 46.42 47.56 46.40 47.34 292,820 +0.70(+1.51%)
Oct 29, 2014 45.31 46.75 44.89 46.64 405,380 +1.13(+2.48%)
Oct 28, 2014 44.23 45.62 44.11 45.51 282,843 +1.40(+3.17%)
Oct 27, 2014 43.89 44.23 44.14 44.12 259,442 -0.03(-0.06%)
Oct 24, 2014 43.78 44.65 43.60 44.14 402,640 +0.49(+1.12%)
Oct 23, 2014 43.11 43.90 42.80 43.65 281,179 +1.10(+2.59%)
Oct 22, 2014 42.54 43.11 42.36 42.55 282,080 +0.00(+0.00%)
Oct 21, 2014 41.89 42.63 41.79 42.55 202,206 +0.82(+1.97%)
Oct 20, 2014 41.06 41.73 41.03 41.73 245,776 +0.47(+1.14%)
Oct 17, 2014 41.25 41.43 40.82 41.26 359,381 +0.56(+1.39%)
Oct 16, 2014 40.21 40.95 40.10 40.69 379,239 -0.15(-0.36%)
Oct 15, 2014 39.92 41.10 39.49 40.84 503,086 +0.31(+0.78%)
Oct 14, 2014 40.69 41.22 40.35 40.53 265,533 +0.16(+0.39%)
Oct 13, 2014 40.12 41.00 39.86 40.37 314,294 +0.33(+0.83%)
Oct 10, 2014 41.11 41.19 39.98 40.04 332,750 -1.26(-3.05%)
Oct 09, 2014 42.22 42.34 41.29 41.29 206,129 -1.08(-2.55%)
Oct 08, 2014 41.90 42.41 41.29 42.38 319,136 +0.43(+1.01%)
Oct 07, 2014 42.22 42.58 41.95 41.95 581,373 -0.64(-1.50%)
Oct 06, 2014 43.39 43.39 42.45 42.59 474,400 -0.72(-1.67%)
Oct 03, 2014 44.38 44.38 43.31 43.31 218,875 -0.65(-1.47%)
Oct 02, 2014 43.79 44.28 43.35 43.96 257,289 +0.13(+0.30%)
Oct 01, 2014 44.18 44.35 43.76 43.83 430,036 -0.38(-0.86%)
Sep 30, 2014 44.71 44.78 44.18 44.21 384,406 -0.57(-1.28%)
Sep 29, 2014 44.48 44.85 44.32 44.78 320,703 -0.15(-0.33%)
Sep 26, 2014 44.59 44.95 44.41 44.93 227,275 +0.32(+0.73%)
Sep 25, 2014 45.22 45.22 44.29 44.61 188,557 -0.82(-1.81%)
Sep 24, 2014 45.53 45.63 45.11 45.43 131,138 +0.00(+0.00%)
Sep 23, 2014 45.34 45.77 45.30 45.43 244,842 -0.21(-0.47%)
Sep 22, 2014 46.07 46.09 45.51 45.64 242,845 -0.60(-1.30%)
Sep 19, 2014 47.28 47.43 46.04 46.24 353,794 -0.94(-2.00%)
Sep 18, 2014 47.16 47.57 47.01 47.19 228,455 +0.08(+0.18%)
Sep 17, 2014 46.62 47.26 46.24 47.10 636,971 +0.40(+0.85%)
Sep 16, 2014 45.37 47.08 45.33 46.71 548,120 +1.09(+2.39%)
Sep 15, 2014 45.50 45.98 45.35 45.61 293,416 +0.25(+0.55%)
Sep 12, 2014 45.34 45.35 44.97 45.36 301,360 +0.12(+0.27%)
Sep 11, 2014 44.53 45.36 44.33 45.24 214,904 +0.68(+1.52%)
Sep 10, 2014 44.17 44.67 43.99 44.57 136,007 +0.53(+1.20%)
Sep 09, 2014 44.10 44.34 43.75 44.04 194,137 -0.02(-0.04%)
Sep 08, 2014 43.86 44.32 43.72 44.06 91,978 +0.19(+0.44%)
Sep 05, 2014 43.62 44.10 43.42 43.87 101,204 +0.11(+0.25%)
Sep 04, 2014 44.28 44.62 43.70 43.75 131,437 -0.55(-1.23%)
Sep 03, 2014 44.65 44.70 44.20 44.30 122,506 -0.30(-0.66%)
Sep 02, 2014 44.25 44.62 43.96 44.60 205,610 +0.43(+0.98%)
Aug 29, 2014 43.73 44.16 44.16 44.16 94,461 +0.48(+1.10%)
Aug 28, 2014 43.76 43.88 43.56 43.68 105,105 -0.19(-0.44%)
Aug 27, 2014 44.10 44.19 43.75 43.88 83,856 -0.07(-0.17%)
Aug 26, 2014 43.33 44.00 43.33 43.95 120,341 +0.68(+1.56%)
Aug 25, 2014 43.84 44.00 43.10 43.27 144,941 -0.35(-0.81%)
Aug 22, 2014 43.82 43.83 43.50 43.63 110,201 -0.20(-0.46%)
Aug 21, 2014 43.47 44.02 43.21 43.83 125,482 +0.31(+0.70%)
Aug 20, 2014 43.33 43.64 43.13 43.52 119,545 -0.06(-0.15%)
Aug 19, 2014 43.46 43.72 43.39 43.59 117,846 +0.10(+0.23%)
Aug 18, 2014 43.38 43.81 43.24 43.49 155,804 +0.33(+0.77%)
Aug 15, 2014 43.99 43.99 42.87 43.15 133,883 -0.43(-0.99%)
Aug 14, 2014 43.53 43.81 43.24 43.59 135,406 +0.20(+0.47%)
Aug 13, 2014 42.81 43.49 42.75 43.38 171,335 +0.85(+1.99%)
Aug 12, 2014 42.89 43.22 42.31 42.54 160,702 -0.53(-1.22%)
Aug 11, 2014 43.13 43.40 42.82 43.06 112,039 +0.10(+0.24%)
Aug 08, 2014 42.60 43.26 42.60 42.96 124,377 +0.40(+0.93%)
Aug 07, 2014 43.39 43.45 42.48 42.56 143,204 -0.71(-1.64%)
Aug 06, 2014 42.69 43.67 42.67 43.27 120,246 +0.27(+0.62%)
Aug 05, 2014 42.57 43.17 42.49 43.01 639,887 +0.14(+0.32%)
Aug 04, 2014 42.86 43.08 42.28 42.87 180,872 +0.07(+0.17%)
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.