Skip to main content
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 (%)
Oct 31, 2019 38.72 38.88 37.56 38.78 186,552 +0.00(+0.00%)
Oct 30, 2019 39.61 39.61 38.10 38.78 233,256 -0.87(-2.18%)
Oct 29, 2019 38.78 39.78 38.43 39.65 299,418 +0.83(+2.13%)
Oct 28, 2019 37.94 39.52 37.94 38.82 261,118 +1.17(+3.11%)
Oct 25, 2019 36.86 38.13 36.84 37.65 222,301 +0.80(+2.16%)
Oct 24, 2019 38.16 38.40 36.25 36.85 205,419 -1.01(-2.68%)
Oct 23, 2019 37.69 38.27 37.33 37.87 134,871 +0.06(+0.16%)
Oct 22, 2019 36.75 38.03 36.43 37.81 208,038 +1.20(+3.28%)
Oct 21, 2019 37.63 37.88 36.61 36.61 400,031 -0.28(-0.75%)
Oct 18, 2019 36.99 37.05 36.46 36.88 204,208 -0.33(-0.90%)
Oct 17, 2019 37.08 37.75 36.24 37.22 326,340 +0.35(+0.96%)
Oct 16, 2019 35.73 37.15 35.73 36.86 242,365 +1.12(+3.14%)
Oct 15, 2019 34.85 36.39 34.58 35.74 235,465 +0.98(+2.83%)
Oct 14, 2019 34.19 34.83 33.88 34.76 182,104 +0.30(+0.86%)
Oct 11, 2019 33.12 34.84 32.66 34.46 260,418 +2.13(+6.60%)
Oct 10, 2019 32.47 32.76 31.98 32.33 203,744 +0.03(+0.09%)
Oct 09, 2019 33.15 33.21 32.25 32.30 423,212 -0.27(-0.82%)
Oct 08, 2019 33.83 33.95 32.06 32.56 360,603 -1.86(-5.40%)
Oct 07, 2019 34.50 34.96 34.07 34.42 321,445 -0.24(-0.68%)
Oct 04, 2019 34.27 34.95 33.80 34.66 199,430 +0.68(+2.00%)
Oct 03, 2019 33.94 34.27 32.78 33.98 244,716 -0.13(-0.37%)
Oct 02, 2019 34.04 34.38 33.29 34.11 284,395 -0.30(-0.89%)
Oct 01, 2019 36.77 37.47 34.11 34.41 293,890 -2.30(-6.27%)
Sep 30, 2019 37.32 37.40 36.55 36.72 203,391 -0.37(-1.01%)
Sep 27, 2019 37.70 38.32 36.86 37.09 257,267 -0.53(-1.41%)
Sep 26, 2019 36.81 38.33 36.81 37.62 464,238 +0.86(+2.33%)
Sep 25, 2019 35.88 36.93 35.82 36.76 249,301 +0.74(+2.05%)
Sep 24, 2019 36.95 37.34 35.94 36.03 409,098 -0.72(-1.95%)
Sep 23, 2019 35.97 36.87 35.55 36.74 547,051 +0.40(+1.11%)
Sep 20, 2019 35.74 36.91 35.50 36.34 783,390 +0.62(+1.74%)
Sep 19, 2019 35.92 36.83 35.56 35.72 523,916 +0.69(+1.97%)
Sep 18, 2019 35.66 35.83 34.54 35.03 339,776 -0.75(-2.09%)
Sep 17, 2019 36.46 36.46 35.16 35.78 310,350 -0.71(-1.94%)
Sep 16, 2019 34.96 36.87 34.66 36.49 439,083 +1.33(+3.78%)
Sep 13, 2019 35.91 36.33 34.47 35.16 427,322 -0.47(-1.33%)
Sep 12, 2019 35.61 35.77 33.97 35.63 475,984 -0.06(-0.17%)
Sep 11, 2019 33.75 35.73 33.15 35.69 504,865 +2.36(+7.08%)
Sep 10, 2019 32.47 33.44 32.27 33.33 904,696 +0.82(+2.51%)
Sep 09, 2019 31.68 32.55 31.37 32.51 490,267 +1.07(+3.41%)
Sep 06, 2019 31.28 31.63 31.16 31.44 268,245 +0.03(+0.09%)
Sep 05, 2019 30.80 31.69 30.75 31.41 460,475 +1.22(+4.04%)
Sep 04, 2019 29.78 30.48 29.56 30.19 409,783 +0.95(+3.26%)
Sep 03, 2019 30.23 30.95 29.00 29.24 491,662 -1.33(-4.35%)
Aug 30, 2019 29.60 30.61 29.50 30.57 531,307 +1.16(+3.95%)
Aug 29, 2019 28.67 29.71 28.67 29.41 423,227 +1.27(+4.51%)
Aug 28, 2019 27.34 28.41 26.84 28.14 381,655 +0.61(+2.22%)
Aug 27, 2019 28.96 29.30 26.83 27.53 927,795 -1.15(-4.01%)
Aug 26, 2019 28.13 28.73 27.63 28.68 782,314 +0.98(+3.55%)
Aug 23, 2019 27.95 28.24 26.27 27.69 667,717 -0.49(-1.75%)
Aug 22, 2019 27.57 28.49 27.57 28.19 332,908 +0.81(+2.95%)
Aug 21, 2019 27.29 27.65 27.08 27.38 278,838 +0.47(+1.76%)
Aug 20, 2019 27.21 27.53 26.24 26.91 313,096 -0.54(-1.97%)
Aug 19, 2019 27.42 28.12 27.20 27.45 427,193 +0.68(+2.54%)
Aug 16, 2019 25.88 26.89 25.60 26.77 736,810 +0.89(+3.44%)
Aug 15, 2019 27.02 27.41 25.53 25.88 473,230 -1.14(-4.24%)
Aug 14, 2019 27.91 27.91 26.61 27.02 747,646 -1.59(-5.57%)
Aug 13, 2019 26.69 28.65 26.56 28.62 653,780 +1.84(+6.87%)
Aug 12, 2019 27.23 27.45 26.26 26.78 497,144 -0.65(-2.35%)
Aug 09, 2019 30.39 30.42 27.41 27.42 868,350 -3.11(-10.19%)
Aug 08, 2019 29.75 31.17 29.56 30.54 688,161 +1.21(+4.14%)
Aug 07, 2019 33.69 33.99 29.22 29.32 1,774,434 -5.06(-14.71%)
Aug 06, 2019 34.09 35.11 33.25 34.38 1,029,958 +0.57(+1.68%)
Aug 05, 2019 33.88 33.88 32.64 33.81 717,667 -0.85(-2.46%)
Aug 02, 2019 36.12 36.33 34.12 34.66 508,071 -1.89(-5.17%)
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.