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, 2007 27.35 27.51 26.87 27.35 646,000 +0.19(+0.70%)
Oct 30, 2007 27.43 28.23 27.10 27.16 905,600 -0.31(-1.13%)
Oct 29, 2007 27.63 27.66 27.13 27.47 578,300 -0.11(-0.40%)
Oct 26, 2007 27.73 28.22 27.46 27.58 703,300 -0.06(-0.22%)
Oct 25, 2007 26.60 27.70 26.22 27.64 1,075,700 +0.81(+3.02%)
Oct 24, 2007 29.45 29.45 26.21 26.83 3,416,600 -5.78(-17.72%)
Oct 23, 2007 32.81 32.86 31.50 32.61 534,600 +0.24(+0.74%)
Oct 22, 2007 31.70 32.42 31.55 32.37 601,200 +0.33(+1.03%)
Oct 19, 2007 32.56 32.78 31.99 32.04 808,300 -0.56(-1.72%)
Oct 18, 2007 32.53 32.91 32.35 32.60 879,600 -0.11(-0.34%)
Oct 17, 2007 32.50 33.21 32.14 32.71 593,500 +0.46(+1.43%)
Oct 16, 2007 31.42 32.33 31.34 32.25 751,500 +0.95(+3.04%)
Oct 15, 2007 31.06 31.30 30.75 31.30 500,800 +0.36(+1.16%)
Oct 12, 2007 30.52 31.29 30.52 30.94 683,300 +0.40(+1.31%)
Oct 11, 2007 30.83 31.00 30.37 30.54 533,700 -0.08(-0.26%)
Oct 10, 2007 30.63 30.80 30.24 30.62 456,300 +0.05(+0.16%)
Oct 09, 2007 30.22 30.70 30.18 30.57 537,700 +0.57(+1.90%)
Oct 08, 2007 29.50 30.93 29.48 30.00 507,700 +0.71(+2.42%)
Oct 05, 2007 29.44 29.78 29.08 29.29 626,300 +0.16(+0.55%)
Oct 04, 2007 29.11 29.27 28.57 29.13 424,100 +0.25(+0.87%)
Oct 03, 2007 28.93 29.20 28.88 28.88 309,900 -0.21(-0.72%)
Oct 02, 2007 29.02 29.33 28.94 29.09 383,600 +0.00(+0.00%)
Oct 01, 2007 28.58 29.32 28.58 29.09 324,600 +0.54(+1.89%)
Sep 28, 2007 29.15 29.30 28.47 28.55 329,200 -0.67(-2.29%)
Sep 27, 2007 29.51 29.72 29.05 29.22 331,900 -0.23(-0.78%)
Sep 26, 2007 29.57 29.71 29.29 29.45 324,400 -0.10(-0.34%)
Sep 25, 2007 29.17 29.73 29.05 29.55 377,200 +0.20(+0.68%)
Sep 24, 2007 29.88 29.92 29.08 29.35 226,800 -0.57(-1.91%)
Sep 21, 2007 29.95 29.99 29.72 29.92 437,600 +0.25(+0.84%)
Sep 20, 2007 29.92 29.82 29.48 29.67 283,600 -0.25(-0.84%)
Sep 19, 2007 29.62 30.10 29.60 29.92 687,200 +0.37(+1.25%)
Sep 18, 2007 28.93 29.55 28.65 29.55 317,000 +0.75(+2.60%)
Sep 17, 2007 28.75 28.87 28.44 28.80 735,400 +0.03(+0.10%)
Sep 14, 2007 28.59 28.95 28.31 28.77 271,500 +0.18(+0.63%)
Sep 13, 2007 29.00 29.14 28.40 28.59 279,100 -0.34(-1.18%)
Sep 12, 2007 28.50 29.50 28.31 28.93 726,300 +0.40(+1.40%)
Sep 11, 2007 28.30 28.59 28.23 28.53 299,700 +0.40(+1.42%)
Sep 10, 2007 28.13 28.37 27.37 28.13 411,000 +0.08(+0.29%)
Sep 07, 2007 28.12 28.30 27.55 28.05 320,100 -0.52(-1.82%)
Sep 06, 2007 28.62 28.80 28.12 28.57 310,900 +0.06(+0.21%)
Sep 05, 2007 28.37 28.56 28.07 28.51 622,500 -0.07(-0.24%)
Sep 04, 2007 28.26 28.77 28.11 28.58 524,200 +0.18(+0.63%)
Aug 31, 2007 28.25 28.55 27.90 28.40 745,100 +0.37(+1.32%)
Aug 30, 2007 27.93 28.19 27.57 28.03 783,400 +0.10(+0.36%)
Aug 29, 2007 27.16 27.99 27.16 27.93 835,900 +1.55(+5.88%)
Aug 28, 2007 26.70 26.78 26.28 26.38 392,800 -0.47(-1.75%)
Aug 27, 2007 27.47 27.47 26.77 26.85 618,500 -0.62(-2.26%)
Aug 24, 2007 27.52 27.81 27.15 27.47 723,600 +0.61(+2.27%)
Aug 23, 2007 27.39 27.49 26.68 26.86 620,300 -0.53(-1.94%)
Aug 22, 2007 27.50 27.83 27.16 27.39 382,200 +0.18(+0.66%)
Aug 21, 2007 27.73 27.96 27.03 27.21 459,100 -0.52(-1.88%)
Aug 20, 2007 27.90 28.11 26.85 27.73 411,200 -0.15(-0.54%)
Aug 17, 2007 28.81 28.91 27.21 27.88 600,600 +0.07(+0.25%)
Aug 16, 2007 27.80 28.19 26.52 27.81 938,700 +0.56(+2.06%)
Aug 15, 2007 27.04 28.00 26.83 27.25 433,100 +0.21(+0.78%)
Aug 14, 2007 27.51 27.99 27.00 27.04 421,600 -0.44(-1.60%)
Aug 13, 2007 27.98 28.27 27.43 27.48 420,000 -0.50(-1.79%)
Aug 10, 2007 26.51 28.50 26.28 27.98 926,400 +0.95(+3.51%)
Aug 09, 2007 26.15 28.90 25.83 27.03 1,587,700 +0.50(+1.88%)
Aug 08, 2007 27.34 27.68 26.04 26.53 1,185,000 -0.86(-3.14%)
Aug 07, 2007 27.50 27.77 26.88 27.39 820,300 -0.11(-0.40%)
Aug 06, 2007 26.95 27.81 26.76 27.50 540,884 +0.41(+1.51%)
Aug 03, 2007 27.65 27.83 27.02 27.09 621,800 -0.61(-2.20%)
Aug 02, 2007 27.27 27.83 27.27 27.70 645,100 +0.42(+1.54%)
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.