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 (%)
Nov 30, 2018 45.19 45.31 43.80 44.50 1,130,044 -0.79(-1.74%)
Nov 29, 2018 42.95 46.19 42.95 45.29 1,024,518 +2.36(+5.50%)
Nov 28, 2018 42.78 43.17 40.83 42.93 1,842,800 +0.30(+0.71%)
Nov 27, 2018 44.91 45.85 42.44 42.63 1,720,879 -2.57(-5.68%)
Nov 26, 2018 46.38 47.35 44.73 45.19 3,731,677 -4.34(-8.76%)
Nov 23, 2018 48.04 50.53 47.96 49.53 371,882 +0.77(+1.58%)
Nov 21, 2018 48.76 48.76 48.76 0 +1.76(+3.74%)
Nov 20, 2018 47.88 48.03 45.23 47.00 918,451 -1.68(-3.46%)
Nov 19, 2018 50.76 50.99 48.18 48.69 926,464 -2.12(-4.17%)
Nov 16, 2018 50.43 51.34 49.78 50.81 708,047 -0.11(-0.21%)
Nov 15, 2018 49.97 51.93 47.72 50.91 1,162,895 +0.73(+1.45%)
Nov 14, 2018 52.78 54.36 50.11 50.18 952,978 -1.88(-3.61%)
Nov 13, 2018 52.36 53.31 50.53 52.07 1,351,741 -0.18(-0.35%)
Nov 12, 2018 55.68 56.03 52.15 52.25 1,174,563 -3.79(-6.76%)
Nov 09, 2018 59.23 59.50 55.47 56.04 1,008,903 -3.98(-6.62%)
Nov 08, 2018 57.51 61.05 50.94 60.02 2,816,524 +2.70(+4.70%)
Nov 07, 2018 57.22 60.32 54.32 57.32 1,276,064 -1.75(-2.95%)
Nov 06, 2018 58.27 59.60 58.18 59.07 550,035 +0.65(+1.11%)
Nov 05, 2018 59.67 60.15 58.00 58.42 625,968 -1.42(-2.37%)
Nov 02, 2018 59.08 60.33 59.06 59.83 474,954 +0.97(+1.65%)
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.