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 (%)
Jan 30, 2015 42.41 43.30 42.31 42.53 355,981 -0.16(-0.37%)
Jan 29, 2015 43.60 43.61 42.55 42.69 379,302 -0.95(-2.17%)
Jan 28, 2015 44.01 44.18 43.38 43.63 355,804 +0.01(+0.02%)
Jan 27, 2015 45.41 45.79 41.28 43.62 1,444,880 -4.75(-9.82%)
Jan 26, 2015 48.12 48.68 47.60 48.37 261,984 +0.00(+0.00%)
Jan 23, 2015 49.02 49.48 48.24 48.37 161,179 -0.60(-1.23%)
Jan 22, 2015 48.25 49.00 47.47 48.98 163,746 +1.15(+2.41%)
Jan 21, 2015 47.46 48.22 47.41 47.83 129,338 +0.19(+0.41%)
Jan 20, 2015 48.03 48.37 47.25 47.63 137,716 -0.24(-0.50%)
Jan 16, 2015 46.36 48.00 46.36 47.87 193,500 +1.31(+2.81%)
Jan 15, 2015 47.43 47.49 46.44 46.56 242,670 -0.62(-1.32%)
Jan 14, 2015 46.73 47.40 46.62 47.19 147,705 -0.14(-0.29%)
Jan 13, 2015 47.51 47.97 46.53 47.33 256,116 +0.29(+0.61%)
Jan 12, 2015 47.94 47.94 46.60 47.04 206,489 -0.80(-1.67%)
Jan 09, 2015 48.29 48.48 47.68 47.84 152,716 -0.31(-0.64%)
Jan 08, 2015 47.64 48.72 47.53 48.14 273,355 +0.99(+2.11%)
Jan 07, 2015 46.74 47.21 46.44 47.15 239,658 +0.80(+1.72%)
Jan 06, 2015 47.47 47.47 46.07 46.35 326,539 -1.12(-2.37%)
Jan 05, 2015 48.31 48.49 47.15 47.47 189,363 -1.24(-2.55%)
Jan 02, 2015 49.55 49.85 48.34 48.72 117,129 -0.48(-0.98%)
Dec 31, 2014 49.98 49.20 49.20 49.20 131,255 -0.73(-1.47%)
Dec 30, 2014 50.04 50.21 49.79 49.93 91,927 -0.14(-0.28%)
Dec 29, 2014 49.96 50.37 49.64 50.07 86,502 +0.19(+0.39%)
Dec 26, 2014 49.85 50.11 49.39 49.88 78,925 +0.27(+0.54%)
Dec 24, 2014 49.72 49.61 49.61 49.61 152,054 -0.10(-0.21%)
Dec 23, 2014 49.65 49.83 49.12 49.71 138,654 +0.07(+0.15%)
Dec 22, 2014 49.55 49.66 49.04 49.64 209,441 +0.08(+0.17%)
Dec 19, 2014 49.80 50.00 49.35 49.55 382,254 -0.41(-0.82%)
Dec 18, 2014 49.49 50.04 49.27 49.96 196,633 +1.18(+2.42%)
Dec 17, 2014 48.06 48.80 47.30 48.78 315,155 +0.74(+1.55%)
Dec 16, 2014 48.11 48.54 47.47 48.04 365,215 -0.18(-0.37%)
Dec 15, 2014 48.35 48.76 47.98 48.22 219,717 +0.25(+0.52%)
Dec 12, 2014 47.99 48.76 47.92 47.97 142,847 -0.66(-1.36%)
Dec 11, 2014 48.79 49.46 48.50 48.63 130,071 +0.19(+0.40%)
Dec 10, 2014 49.38 49.56 48.35 48.43 163,987 -1.21(-2.43%)
Dec 09, 2014 47.91 49.72 47.85 49.64 206,677 +1.16(+2.39%)
Dec 08, 2014 48.81 49.41 48.38 48.48 200,651 -0.53(-1.08%)
Dec 05, 2014 48.79 49.12 48.57 49.01 184,078 +0.19(+0.40%)
Dec 04, 2014 48.89 49.06 48.46 48.81 181,999 -0.22(-0.45%)
Dec 03, 2014 48.36 49.14 48.11 49.03 156,039 +0.84(+1.73%)
Dec 02, 2014 48.50 48.66 48.00 48.20 175,100 -0.30(-0.61%)
Dec 01, 2014 48.20 48.89 47.92 48.50 247,265 +0.08(+0.17%)
Nov 28, 2014 48.54 49.35 48.27 48.41 162,481 -0.03(-0.06%)
Nov 26, 2014 48.39 48.44 48.44 48.44 152,485 +0.02(+0.04%)
Nov 25, 2014 48.23 48.63 48.11 48.42 72,621 +0.22(+0.46%)
Nov 24, 2014 47.70 48.25 47.51 48.20 128,058 +0.52(+1.09%)
Nov 21, 2014 48.37 48.37 47.52 47.68 131,193 -0.01(-0.02%)
Nov 20, 2014 47.46 47.85 47.46 47.69 80,191 +0.08(+0.18%)
Nov 19, 2014 47.66 48.09 46.64 47.60 192,302 -0.19(-0.41%)
Nov 18, 2014 47.48 48.16 47.43 47.80 170,659 +0.36(+0.76%)
Nov 17, 2014 47.83 47.89 47.23 47.44 151,801 -0.53(-1.10%)
Nov 14, 2014 47.65 48.22 47.46 47.96 150,185 +0.22(+0.47%)
Nov 13, 2014 48.47 48.54 47.70 47.74 166,050 -0.73(-1.51%)
Nov 12, 2014 48.19 48.56 48.19 48.47 156,519 +0.06(+0.11%)
Nov 11, 2014 48.26 48.65 48.19 48.42 136,173 +0.14(+0.29%)
Nov 10, 2014 48.25 48.70 48.09 48.28 191,026 +0.03(+0.06%)
Nov 07, 2014 48.33 48.59 47.87 48.25 217,459 -0.39(-0.80%)
Nov 06, 2014 48.30 48.67 48.16 48.64 183,594 +0.33(+0.69%)
Nov 05, 2014 48.38 48.38 47.85 48.31 185,496 +0.32(+0.67%)
Nov 04, 2014 47.98 48.45 47.67 47.98 213,282 -0.12(-0.25%)
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.