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 (%)
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%)
Aug 01, 2011 31.16 31.26 30.36 30.95 681,274 +0.25(+0.82%)
Jul 29, 2011 30.74 31.27 30.47 30.70 347,779 -0.47(-1.50%)
Jul 28, 2011 31.48 31.80 31.13 31.17 321,552 -0.28(-0.88%)
Jul 27, 2011 31.99 31.99 31.23 31.45 394,741 -0.78(-2.42%)
Jul 26, 2011 32.74 32.74 32.20 32.23 207,344 -0.55(-1.67%)
Jul 25, 2011 32.38 33.08 32.30 32.77 306,100 -0.16(-0.49%)
Jul 22, 2011 32.83 32.99 32.83 32.94 138,954 +0.13(+0.41%)
Jul 21, 2011 32.53 33.02 32.29 32.80 219,829 +0.33(+1.02%)
Jul 20, 2011 32.50 32.54 32.01 32.47 177,331 +0.03(+0.08%)
Jul 19, 2011 32.21 32.56 32.21 32.44 216,592 +0.56(+1.74%)
Jul 18, 2011 32.12 32.34 31.59 31.89 315,241 -0.41(-1.28%)
Jul 15, 2011 32.39 32.39 31.89 32.30 418,563 +0.28(+0.87%)
Jul 14, 2011 32.86 32.91 31.84 32.02 320,510 -0.83(-2.54%)
Jul 13, 2011 33.22 33.52 32.72 32.86 442,937 -0.13(-0.38%)
Jul 12, 2011 33.04 33.33 32.93 32.98 356,049 -0.17(-0.51%)
Jul 11, 2011 33.90 33.94 33.00 33.15 637,018 -1.15(-3.35%)
Jul 08, 2011 33.83 34.33 33.82 34.30 322,385 +0.00(+0.00%)
Jul 07, 2011 33.91 34.85 33.77 34.30 485,236 +0.70(+2.08%)
Jul 06, 2011 33.17 33.63 32.96 33.60 269,948 +0.40(+1.22%)
Jul 05, 2011 33.24 33.28 32.92 33.20 270,027 -0.03(-0.08%)
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.