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 (%)
Mar 28, 2013 39.84 40.35 39.67 40.24 202,717 +0.59(+1.49%)
Mar 27, 2013 39.59 39.71 39.33 39.65 183,177 -0.14(-0.34%)
Mar 26, 2013 39.98 40.07 39.65 39.79 185,709 +0.05(+0.14%)
Mar 25, 2013 39.58 39.94 39.37 39.73 225,925 +0.15(+0.37%)
Mar 22, 2013 40.88 40.88 39.38 39.59 579,282 -1.45(-3.53%)
Mar 21, 2013 41.53 41.92 40.90 41.04 438,878 -0.50(-1.21%)
Mar 20, 2013 40.71 41.57 40.43 41.54 528,459 +1.16(+2.86%)
Mar 19, 2013 39.74 40.57 39.67 40.38 453,660 +0.91(+2.31%)
Mar 18, 2013 38.72 39.56 38.72 39.47 181,500 +0.24(+0.60%)
Mar 15, 2013 39.38 39.48 38.84 39.23 388,452 -0.10(-0.25%)
Mar 14, 2013 39.00 39.35 38.95 39.33 152,060 +0.43(+1.10%)
Mar 13, 2013 38.91 39.04 38.70 38.91 80,089 +0.06(+0.16%)
Mar 12, 2013 38.77 38.98 38.48 38.84 219,619 -0.03(-0.07%)
Mar 11, 2013 38.70 39.01 38.61 38.87 170,595 +0.00(+0.00%)
Mar 08, 2013 38.57 38.92 38.45 38.87 261,787 +0.47(+1.23%)
Mar 07, 2013 37.87 38.48 37.87 38.40 233,937 +0.43(+1.13%)
Mar 06, 2013 37.89 38.05 37.65 37.97 204,024 +0.03(+0.07%)
Mar 05, 2013 37.24 37.97 37.24 37.94 248,942 +0.89(+2.41%)
Mar 04, 2013 36.83 37.11 36.66 37.05 220,972 +0.14(+0.37%)
Mar 01, 2013 36.48 36.99 35.96 36.91 357,608 +0.15(+0.42%)
Feb 28, 2013 36.98 37.16 36.75 36.76 162,540 -0.16(-0.44%)
Feb 27, 2013 36.50 37.17 36.41 36.92 135,431 +0.34(+0.92%)
Feb 26, 2013 36.66 36.80 36.42 36.58 162,104 +0.16(+0.45%)
Feb 25, 2013 37.37 37.58 36.42 36.42 321,752 -0.85(-2.27%)
Feb 22, 2013 37.43 37.72 37.15 37.27 200,341 +0.13(+0.34%)
Feb 21, 2013 37.41 37.59 36.90 37.14 292,052 -0.28(-0.75%)
Feb 20, 2013 38.12 38.12 37.39 37.42 262,800 -0.79(-2.07%)
Feb 19, 2013 37.20 38.22 37.20 38.21 515,280 +0.83(+2.22%)
Feb 15, 2013 37.55 37.55 37.16 37.39 257,637 +0.02(+0.05%)
Feb 14, 2013 36.93 37.46 36.88 37.37 354,294 +0.38(+1.03%)
Feb 13, 2013 36.84 37.01 36.66 36.99 263,998 +0.22(+0.59%)
Feb 12, 2013 36.47 36.78 36.44 36.77 218,005 +0.23(+0.62%)
Feb 11, 2013 36.37 36.57 36.27 36.54 148,701 +0.06(+0.17%)
Feb 08, 2013 36.11 36.51 35.87 36.48 324,622 +0.31(+0.85%)
Feb 07, 2013 36.25 36.31 35.80 36.17 119,081 -0.17(-0.47%)
Feb 06, 2013 36.08 36.35 35.80 36.34 217,172 +0.60(+1.68%)
Feb 04, 2013 36.00 36.43 35.47 35.74 264,630 -0.60(-1.65%)
Feb 01, 2013 37.37 37.37 35.80 36.34 482,771 -1.02(-2.72%)
Jan 31, 2013 37.65 38.11 37.03 37.36 220,371 -0.37(-0.99%)
Jan 30, 2013 35.89 38.44 35.81 37.73 903,849 +2.15(+6.05%)
Jan 29, 2013 35.46 36.72 34.93 35.58 443,202 +0.16(+0.46%)
Jan 28, 2013 35.63 35.67 35.18 35.41 138,070 -0.25(-0.71%)
Jan 25, 2013 34.87 35.70 34.53 35.67 206,982 +0.91(+2.61%)
Jan 24, 2013 34.77 34.98 34.39 34.76 146,661 -0.02(-0.05%)
Jan 23, 2013 34.54 35.04 34.49 34.78 134,548 +0.15(+0.45%)
Jan 22, 2013 34.29 34.64 34.14 34.62 105,033 +0.25(+0.71%)
Jan 18, 2013 34.21 34.43 33.99 34.38 91,100 +0.13(+0.37%)
Jan 17, 2013 34.05 34.38 33.89 34.25 87,390 +0.33(+0.96%)
Jan 16, 2013 33.92 34.03 33.67 33.92 145,704 -0.15(-0.45%)
Jan 15, 2013 33.62 34.11 33.62 34.08 99,472 +0.20(+0.59%)
Jan 14, 2013 33.81 34.02 33.61 33.88 107,595 -0.08(-0.24%)
Jan 11, 2013 33.98 34.02 33.50 33.96 106,524 +0.05(+0.13%)
Jan 10, 2013 34.09 34.19 33.62 33.91 107,164 -0.03(-0.08%)
Jan 09, 2013 33.88 33.96 33.72 33.94 93,117 +0.19(+0.57%)
Jan 08, 2013 34.09 34.13 33.56 33.75 143,754 -0.45(-1.30%)
Jan 07, 2013 33.87 34.21 33.63 34.20 127,860 +0.06(+0.19%)
Jan 04, 2013 34.01 34.17 33.68 34.13 144,250 +0.23(+0.67%)
Jan 03, 2013 34.33 34.33 33.67 33.91 173,464 -0.45(-1.32%)
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.