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 (%)
Feb 28, 2017 51.99 52.01 51.06 51.09 132,790 -1.15(-2.21%)
Feb 27, 2017 52.15 52.44 51.77 52.25 117,662 +0.10(+0.18%)
Feb 24, 2017 50.80 52.15 50.42 52.15 134,205 +0.76(+1.48%)
Feb 23, 2017 51.91 51.93 50.64 51.39 188,946 -0.42(-0.81%)
Feb 22, 2017 52.55 52.64 51.55 51.81 85,400 -0.88(-1.67%)
Feb 21, 2017 52.03 52.77 51.97 52.69 101,052 +0.63(+1.21%)
Feb 17, 2017 52.06 52.06 52.06 0 +0.39(+0.76%)
Feb 16, 2017 51.50 52.04 51.24 51.66 154,621 -0.24(-0.46%)
Feb 15, 2017 51.69 52.04 51.03 51.90 174,529 -0.06(-0.11%)
Feb 14, 2017 51.18 52.32 50.96 51.96 155,659 +0.41(+0.79%)
Feb 13, 2017 51.27 52.05 51.08 51.55 194,723 +0.53(+1.04%)
Feb 10, 2017 51.38 51.38 50.31 51.02 148,161 +0.17(+0.34%)
Feb 09, 2017 50.67 51.13 50.67 50.85 151,093 +0.26(+0.51%)
Feb 08, 2017 50.50 50.73 50.15 50.59 154,652 -0.14(-0.28%)
Feb 07, 2017 50.89 51.30 50.65 50.73 157,372 -0.16(-0.32%)
Feb 06, 2017 50.47 50.96 50.36 50.89 183,975 -0.16(-0.32%)
Feb 03, 2017 50.81 51.34 50.66 51.06 159,405 +0.60(+1.19%)
Feb 02, 2017 51.11 51.51 50.10 50.46 279,622 -0.75(-1.47%)
Feb 01, 2017 52.80 52.80 49.83 51.21 493,906 -2.62(-4.86%)
Jan 31, 2017 53.43 53.90 52.88 53.82 257,785 +0.17(+0.32%)
Jan 30, 2017 53.69 54.00 52.74 53.65 132,876 -0.68(-1.26%)
Jan 27, 2017 54.16 54.40 53.60 54.34 82,692 +0.28(+0.51%)
Jan 26, 2017 54.85 54.94 53.35 54.06 101,123 -0.61(-1.11%)
Jan 25, 2017 54.63 54.98 54.17 54.67 127,833 +0.50(+0.93%)
Jan 24, 2017 52.45 54.36 52.04 54.17 171,620 +2.02(+3.87%)
Jan 23, 2017 52.16 52.19 51.28 52.15 150,985 -0.30(-0.58%)
Jan 20, 2017 52.23 53.03 51.91 52.45 126,789 +0.40(+0.77%)
Jan 19, 2017 52.63 52.84 51.67 52.06 148,008 -0.59(-1.12%)
Jan 18, 2017 52.67 52.95 52.35 52.64 152,326 +0.29(+0.56%)
Jan 17, 2017 53.16 53.80 52.21 52.35 98,813 -1.29(-2.41%)
Jan 13, 2017 53.64 53.64 53.64 0 +1.36(+2.60%)
Jan 12, 2017 52.86 53.25 51.47 52.28 79,970 -0.72(-1.36%)
Jan 11, 2017 52.37 53.03 52.32 53.01 110,191 +0.54(+1.03%)
Jan 10, 2017 52.45 52.94 52.07 52.46 137,885 +0.02(+0.04%)
Jan 09, 2017 52.77 53.03 52.11 52.45 119,283 +0.07(+0.13%)
Jan 06, 2017 53.09 53.09 52.29 52.38 97,621 -0.46(-0.86%)
Jan 05, 2017 53.18 53.19 52.07 52.84 110,360 -0.35(-0.66%)
Jan 04, 2017 52.30 53.34 52.30 53.19 133,860 +1.08(+2.08%)
Jan 03, 2017 52.65 52.80 51.83 52.10 93,410 +0.01(+0.02%)
Dec 30, 2016 52.09 52.09 52.09 0 -0.36(-0.69%)
Dec 29, 2016 52.25 52.68 51.55 52.45 117,192 +0.23(+0.44%)
Dec 28, 2016 52.44 52.47 51.47 52.23 160,889 -0.01(-0.02%)
Dec 27, 2016 51.61 52.47 51.61 52.24 84,831 +0.64(+1.24%)
Dec 23, 2016 51.60 51.60 51.60 0 +0.28(+0.54%)
Dec 22, 2016 51.93 52.32 50.91 51.32 113,094 -0.64(-1.23%)
Dec 21, 2016 52.21 52.28 51.58 51.96 122,787 -0.31(-0.60%)
Dec 20, 2016 52.66 53.06 51.67 52.27 131,337 -0.03(-0.05%)
Dec 19, 2016 52.16 52.81 51.91 52.30 112,724 +0.35(+0.68%)
Dec 16, 2016 52.81 52.81 51.86 51.95 390,274 -0.91(-1.73%)
Dec 15, 2016 52.81 53.68 52.58 52.86 163,470 +0.29(+0.56%)
Dec 14, 2016 52.99 53.00 52.27 52.57 118,462 -0.37(-0.70%)
Dec 13, 2016 52.53 53.17 51.63 52.94 112,884 +0.56(+1.07%)
Dec 12, 2016 51.71 52.40 51.57 52.38 108,676 -0.29(-0.54%)
Dec 09, 2016 52.82 52.83 52.29 52.66 108,385 +0.12(+0.24%)
Dec 08, 2016 51.36 52.56 51.02 52.54 139,677 +1.45(+2.83%)
Dec 07, 2016 50.14 51.17 49.66 51.09 141,125 +1.04(+2.07%)
Dec 06, 2016 49.91 50.30 49.32 50.06 130,603 +0.35(+0.71%)
Dec 05, 2016 49.23 49.77 48.94 49.71 108,608 +0.95(+1.95%)
Dec 02, 2016 48.47 48.92 48.06 48.75 136,597 +0.24(+0.49%)
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.