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 (%)
Aug 31, 2005 30.07 30.07 28.34 28.95 1,765,048 -1.49(-4.90%)
Aug 30, 2005 30.34 30.52 29.67 30.45 385,502 +0.11(+0.35%)
Aug 29, 2005 29.74 30.37 29.59 30.34 340,017 +0.29(+0.98%)
Aug 26, 2005 30.45 30.46 29.80 30.05 314,234 -0.45(-1.49%)
Aug 25, 2005 29.49 30.50 29.44 30.50 492,461 +1.07(+3.65%)
Aug 24, 2005 29.91 30.14 29.31 29.43 343,619 -0.54(-1.81%)
Aug 23, 2005 29.80 30.19 29.31 29.97 526,463 +0.17(+0.57%)
Aug 22, 2005 29.75 29.87 29.56 29.80 348,010 +0.05(+0.18%)
Aug 19, 2005 29.75 29.84 29.48 29.75 542,113 +0.00(+0.00%)
Aug 18, 2005 29.92 30.04 29.65 29.75 338,328 -0.44(-1.47%)
Aug 17, 2005 30.05 30.32 29.84 30.19 341,593 +0.04(+0.15%)
Aug 16, 2005 30.47 30.47 29.97 30.15 287,438 -0.27(-0.88%)
Aug 15, 2005 29.70 30.82 29.67 30.41 410,272 +0.53(+1.78%)
Aug 12, 2005 30.27 30.27 29.59 29.88 412,861 -0.39(-1.29%)
Aug 11, 2005 29.75 30.43 29.70 30.27 320,651 +0.40(+1.34%)
Aug 10, 2005 30.20 30.46 29.56 29.87 376,720 +0.01(+0.03%)
Aug 09, 2005 30.35 30.47 29.70 29.86 358,819 -0.43(-1.41%)
Aug 08, 2005 30.38 30.57 30.08 30.29 307,253 +0.08(+0.26%)
Aug 05, 2005 30.28 30.46 30.07 30.21 365,912 -0.20(-0.67%)
Aug 04, 2005 30.86 30.99 30.38 30.41 340,805 -0.54(-1.75%)
Aug 03, 2005 30.78 31.05 30.47 30.95 453,843 +0.04(+0.14%)
Aug 02, 2005 30.63 31.04 30.43 30.91 531,417 +0.28(+0.90%)
Aug 01, 2005 30.37 30.78 30.24 30.63 661,119 +0.29(+0.97%)
Jul 29, 2005 31.65 31.73 30.00 30.34 1,651,109 -1.39(-4.39%)
Jul 28, 2005 31.40 31.89 31.34 31.74 350,150 +0.37(+1.19%)
Jul 27, 2005 31.33 31.53 31.14 31.36 673,053 +0.04(+0.11%)
Jul 26, 2005 31.66 32.16 31.13 31.33 1,020,951 -0.15(-0.48%)
Jul 25, 2005 32.64 32.65 31.22 31.48 786,767 -1.07(-3.28%)
Jul 22, 2005 31.92 32.62 31.79 32.54 609,891 +0.61(+1.92%)
Jul 21, 2005 32.02 32.02 31.33 31.93 1,026,243 -0.09(-0.28%)
Jul 20, 2005 31.18 32.20 30.84 32.02 3,878,671 -1.73(-5.13%)
Jul 19, 2005 32.64 33.75 32.64 33.75 786,092 +1.50(+4.65%)
Jul 18, 2005 32.29 32.33 31.97 32.25 625,428 -0.30(-0.93%)
Jul 15, 2005 32.68 32.98 32.43 32.55 306,916 -0.22(-0.68%)
Jul 14, 2005 33.31 33.40 32.68 32.77 474,335 -0.52(-1.55%)
Jul 13, 2005 33.30 33.78 32.77 33.29 517,681 +0.04(+0.11%)
Jul 12, 2005 35.04 35.05 31.97 33.25 2,274,961 -1.79(-5.12%)
Jul 11, 2005 34.16 35.35 34.07 35.05 492,124 +0.99(+2.89%)
Jul 08, 2005 33.33 34.12 33.31 34.06 320,088 +0.73(+2.18%)
Jul 07, 2005 32.73 33.48 32.57 33.33 316,711 +0.38(+1.16%)
Jul 06, 2005 33.37 33.62 32.88 32.95 822,908 -0.42(-1.25%)
Jul 05, 2005 33.13 33.47 32.80 33.37 362,196 +0.35(+1.05%)
Jul 01, 2005 32.47 33.16 32.24 33.02 343,507 +0.73(+2.26%)
Jun 30, 2005 32.86 32.92 32.27 32.29 478,613 -0.37(-1.14%)
Jun 29, 2005 32.71 33.17 32.55 32.67 755,243 +0.18(+0.55%)
Jun 28, 2005 32.08 32.73 32.08 32.49 636,575 +0.59(+1.84%)
Jun 27, 2005 32.34 32.44 31.75 31.90 567,220 -0.50(-1.54%)
Jun 24, 2005 32.61 32.99 32.06 32.40 2,198,739 -0.21(-0.65%)
Jun 23, 2005 34.24 34.29 32.49 32.61 1,065,086 -1.63(-4.75%)
Jun 22, 2005 34.33 34.44 34.05 34.24 786,993 -0.09(-0.26%)
Jun 21, 2005 34.82 34.85 34.21 34.33 421,418 -0.49(-1.40%)
Jun 20, 2005 34.10 35.18 33.99 34.82 557,312 +0.83(+2.43%)
Jun 17, 2005 34.33 34.33 33.78 33.99 478,500 -0.36(-1.03%)
Jun 16, 2005 33.97 34.44 33.86 34.35 272,689 +0.27(+0.78%)
Jun 15, 2005 33.71 34.13 33.25 34.08 402,616 +0.45(+1.35%)
Jun 14, 2005 33.06 33.63 33.04 33.63 315,472 +0.57(+1.72%)
Jun 13, 2005 33.16 33.40 33.00 33.06 564,405 -0.03(-0.08%)
Jun 10, 2005 33.05 33.64 32.80 33.09 478,726 +0.12(+0.38%)
Jun 09, 2005 33.16 33.16 32.48 32.96 582,532 -0.20(-0.62%)
Jun 08, 2005 33.22 33.55 33.05 33.16 633,760 -0.05(-0.16%)
Jun 07, 2005 32.83 33.69 32.74 33.22 727,433 +0.49(+1.49%)
Jun 06, 2005 31.13 33.08 31.02 32.73 1,134,328 +1.69(+5.44%)
Jun 03, 2005 30.64 31.10 30.51 31.04 468,367 +0.40(+1.30%)
Jun 02, 2005 30.77 30.95 30.49 30.64 409,821 -0.12(-0.38%)
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.