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 (%)
Jun 30, 2009 16.72 17.01 16.60 16.80 493,944 +0.17(+1.02%)
Jun 29, 2009 16.33 16.96 16.32 16.63 542,014 +0.36(+2.24%)
Jun 26, 2009 15.42 16.29 15.14 16.26 1,894,498 +0.75(+4.81%)
Jun 25, 2009 15.12 15.52 15.08 15.52 335,131 +0.77(+5.24%)
Jun 24, 2009 14.52 14.85 14.52 14.74 351,310 +0.33(+2.28%)
Jun 23, 2009 14.54 14.71 14.35 14.42 311,203 -0.08(-0.55%)
Jun 22, 2009 15.01 15.01 14.48 14.50 306,581 -0.70(-4.62%)
Jun 19, 2009 14.96 15.24 14.46 15.20 845,085 +0.37(+2.52%)
Jun 18, 2009 14.40 15.08 14.33 14.82 260,679 +0.23(+1.58%)
Jun 17, 2009 14.59 14.82 14.29 14.59 257,093 +0.01(+0.06%)
Jun 16, 2009 14.74 14.91 14.49 14.58 259,230 -0.08(-0.54%)
Jun 15, 2009 15.10 15.10 14.36 14.66 304,599 -0.61(-4.01%)
Jun 12, 2009 15.24 15.32 14.86 15.28 335,843 +0.00(+0.00%)
Jun 11, 2009 15.36 15.94 15.23 15.28 389,140 -0.02(-0.12%)
Jun 10, 2009 15.46 15.66 14.83 15.29 485,663 -0.03(-0.17%)
Jun 09, 2009 15.61 15.72 15.30 15.32 295,996 -0.17(-1.09%)
Jun 08, 2009 15.40 15.66 15.32 15.49 371,544 +0.05(+0.34%)
Jun 05, 2009 15.97 15.98 15.34 15.44 421,078 -0.37(-2.36%)
Jun 04, 2009 16.06 16.17 15.72 15.81 398,845 -0.18(-1.11%)
Jun 03, 2009 16.64 16.64 15.82 15.99 532,613 +0.11(+0.67%)
Jun 02, 2009 16.09 16.17 15.70 15.88 525,766 -0.29(-1.81%)
Jun 01, 2009 15.91 16.56 15.78 16.17 631,628 +0.33(+2.07%)
May 29, 2009 15.69 15.85 15.35 15.85 536,002 +0.24(+1.54%)
May 28, 2009 15.56 15.67 14.99 15.61 468,622 +0.21(+1.39%)
May 27, 2009 15.29 15.54 14.93 15.39 423,307 +0.09(+0.58%)
May 26, 2009 14.47 15.41 14.28 15.30 419,343 +0.70(+4.80%)
May 22, 2009 14.34 14.81 14.19 14.60 256,556 +0.24(+1.67%)
May 21, 2009 14.55 14.55 13.97 14.36 461,808 -0.35(-2.36%)
May 20, 2009 15.21 15.50 14.66 14.71 516,785 -0.35(-2.30%)
May 19, 2009 15.10 15.30 14.71 15.05 797,526 +0.02(+0.12%)
May 18, 2009 14.55 15.10 14.48 15.04 595,396 +0.59(+4.06%)
May 15, 2009 14.48 14.59 14.13 14.45 654,378 -0.07(-0.49%)
May 14, 2009 13.89 14.73 13.86 14.52 757,475 +0.74(+5.35%)
May 13, 2009 14.14 14.31 13.36 13.78 834,392 -0.66(-4.55%)
May 12, 2009 14.61 14.76 14.10 14.44 644,185 +0.01(+0.06%)
May 11, 2009 14.90 14.91 14.39 14.43 584,655 -0.64(-4.24%)
May 08, 2009 14.82 15.19 14.39 15.07 717,173 +0.44(+3.04%)
May 07, 2009 15.35 15.68 14.42 14.63 693,610 -0.49(-3.23%)
May 06, 2009 13.53 15.26 13.36 15.12 2,543,439 +3.06(+25.42%)
May 05, 2009 11.84 12.13 11.50 12.05 740,154 +0.11(+0.89%)
May 04, 2009 11.81 11.95 11.72 11.95 563,124 +0.83(+7.51%)
May 01, 2009 11.23 11.43 10.97 11.11 419,930 -0.20(-1.80%)
Apr 30, 2009 11.78 11.85 11.32 11.32 696,057 -0.12(-1.09%)
Apr 29, 2009 11.35 11.65 11.31 11.44 847,437 +0.23(+2.06%)
Apr 28, 2009 11.00 11.43 10.89 11.21 479,746 +0.10(+0.88%)
Apr 27, 2009 11.20 11.48 11.00 11.11 375,070 -0.31(-2.72%)
Apr 24, 2009 11.35 11.57 11.19 11.42 589,632 +0.26(+2.31%)
Apr 23, 2009 11.37 11.38 10.61 11.16 728,047 -0.12(-1.02%)
Apr 22, 2009 11.24 11.79 11.14 11.28 730,595 -0.16(-1.40%)
Apr 21, 2009 10.77 11.48 10.72 11.44 356,449 +0.65(+6.01%)
Apr 20, 2009 11.32 11.32 10.65 10.79 433,226 -0.82(-7.04%)
Apr 17, 2009 11.80 11.82 11.42 11.61 476,643 -0.18(-1.51%)
Apr 16, 2009 11.52 11.91 11.34 11.79 623,071 +0.43(+3.75%)
Apr 15, 2009 10.87 11.40 10.85 11.36 814,948 +0.54(+5.01%)
Apr 14, 2009 11.30 11.30 10.77 10.82 595,655 -0.68(-5.95%)
Apr 13, 2009 11.58 11.58 11.18 11.50 335,242 -0.23(-1.97%)
Apr 09, 2009 11.17 11.76 11.17 11.73 502,460 +0.81(+7.40%)
Apr 08, 2009 10.68 10.99 10.45 10.92 333,332 +0.35(+3.27%)
Apr 07, 2009 10.94 11.01 10.46 10.58 468,739 -0.61(-5.48%)
Apr 06, 2009 11.52 11.65 10.98 11.19 442,889 -0.43(-3.67%)
Apr 03, 2009 11.36 11.72 11.24 11.62 496,296 +0.38(+3.40%)
Apr 02, 2009 11.24 11.58 11.16 11.24 1,050,000 +0.30(+2.76%)
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.