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 (%)
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%)
Jul 01, 2011 32.77 33.32 32.37 33.22 274,664 +0.48(+1.45%)
Jun 30, 2011 32.87 33.08 32.64 32.75 272,156 +0.07(+0.22%)
Jun 29, 2011 32.58 32.82 32.45 32.68 277,384 +0.20(+0.61%)
Jun 28, 2011 31.60 32.56 31.51 32.48 277,802 +1.01(+3.22%)
Jun 27, 2011 31.28 31.63 31.22 31.47 351,111 +0.19(+0.60%)
Jun 24, 2011 31.52 31.58 31.00 31.28 887,299 -0.14(-0.46%)
Jun 23, 2011 30.97 31.56 30.53 31.42 645,132 +0.04(+0.14%)
Jun 22, 2011 31.46 31.74 31.35 31.38 321,873 -0.21(-0.65%)
Jun 21, 2011 31.48 31.76 31.30 31.58 582,545 +0.35(+1.12%)
Jun 20, 2011 31.05 31.23 31.04 31.23 439,702 +0.24(+0.78%)
Jun 17, 2011 31.30 31.39 30.87 30.99 724,247 -0.02(-0.06%)
Jun 16, 2011 31.00 31.29 30.58 31.01 357,847 +0.04(+0.12%)
Jun 15, 2011 31.27 31.55 30.89 30.97 407,207 -0.74(-2.32%)
Jun 14, 2011 31.76 32.00 31.43 31.71 354,133 +0.49(+1.58%)
Jun 13, 2011 31.10 31.56 30.95 31.21 440,977 +0.22(+0.69%)
Jun 10, 2011 31.20 31.36 30.95 31.00 616,064 -0.40(-1.28%)
Jun 09, 2011 31.15 31.61 31.01 31.40 569,416 +0.30(+0.95%)
Jun 08, 2011 31.31 31.45 31.04 31.11 606,962 -0.33(-1.06%)
Jun 07, 2011 31.56 31.82 31.31 31.44 363,726 +0.16(+0.52%)
Jun 06, 2011 31.55 31.83 31.25 31.28 374,752 -0.23(-0.74%)
Jun 03, 2011 31.51 31.75 31.31 31.51 531,035 -0.03(-0.09%)
May 24, 2011 31.68 31.81 31.34 31.54 505,298 +0.02(+0.06%)
May 23, 2011 31.48 31.76 31.20 31.52 528,090 -0.76(-2.36%)
May 20, 2011 32.54 32.82 31.94 32.28 511,154 -0.41(-1.26%)
May 19, 2011 32.94 32.94 32.23 32.69 502,641 +0.14(+0.44%)
May 18, 2011 32.63 32.80 32.41 32.55 612,352 -0.12(-0.36%)
May 17, 2011 32.58 32.89 32.25 32.67 369,142 -0.09(-0.27%)
May 16, 2011 32.93 33.55 32.76 32.76 528,300 -0.40(-1.22%)
May 13, 2011 33.76 34.07 33.11 33.16 660,393 -0.63(-1.85%)
May 12, 2011 33.70 34.13 33.34 33.79 678,650 -0.11(-0.32%)
May 11, 2011 34.48 34.91 33.83 33.89 826,072 -0.90(-2.60%)
May 10, 2011 34.05 35.12 33.77 34.80 845,740 +1.17(+3.49%)
May 09, 2011 32.88 33.88 32.86 33.63 886,686 +0.80(+2.43%)
May 06, 2011 32.58 32.99 32.37 32.83 824,930 +0.58(+1.80%)
May 05, 2011 30.82 32.86 30.81 32.25 781,219 +1.24(+4.01%)
May 04, 2011 29.43 31.49 29.43 31.00 2,637,552 -0.92(-2.89%)
May 03, 2011 32.51 33.01 31.45 31.92 1,291,383 -0.66(-2.03%)
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.