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, 2011 31.23 31.23 30.68 30.98 892,440 +1.02(+3.42%)
Nov 29, 2011 30.18 30.30 29.65 29.96 271,945 -0.20(-0.66%)
Nov 28, 2011 29.98 30.34 29.74 30.16 324,382 +1.24(+4.29%)
Nov 25, 2011 28.83 29.50 28.79 28.92 175,014 +0.04(+0.12%)
Nov 23, 2011 29.57 29.57 28.64 28.88 440,223 -0.93(-3.14%)
Nov 22, 2011 30.14 30.31 29.49 29.81 277,525 -0.43(-1.43%)
Nov 21, 2011 30.24 30.58 29.74 30.25 408,407 -0.67(-2.18%)
Nov 18, 2011 30.72 31.14 30.38 30.92 440,516 +0.33(+1.09%)
Nov 17, 2011 30.56 31.15 30.24 30.59 502,507 +0.12(+0.38%)
Nov 16, 2011 30.80 31.32 30.39 30.47 894,899 -0.75(-2.39%)
Nov 15, 2011 30.16 31.40 30.16 31.22 418,427 +0.91(+2.99%)
Nov 14, 2011 30.63 31.06 30.08 30.31 377,244 -0.50(-1.63%)
Nov 11, 2011 30.35 30.93 30.11 30.81 546,600 +0.84(+2.82%)
Nov 10, 2011 29.52 30.06 28.87 29.97 648,311 +0.89(+3.06%)
Nov 09, 2011 29.66 29.88 29.04 29.08 468,921 -1.49(-4.87%)
Nov 08, 2011 30.16 30.67 29.48 30.57 536,913 +0.57(+1.89%)
Nov 07, 2011 29.62 30.10 29.04 30.00 333,594 +0.27(+0.91%)
Nov 04, 2011 29.71 29.87 29.29 29.74 340,066 -0.40(-1.31%)
Nov 03, 2011 30.16 30.26 29.41 30.13 626,897 +0.39(+1.30%)
Nov 02, 2011 30.29 30.30 28.67 29.74 1,187,215 +1.03(+3.60%)
Nov 01, 2011 28.86 29.69 27.87 28.71 1,177,416 -1.28(-4.28%)
Oct 31, 2011 30.34 30.73 29.94 30.00 480,370 -0.92(-2.99%)
Oct 28, 2011 30.48 31.32 30.48 30.92 450,312 +0.43(+1.41%)
Oct 27, 2011 29.65 30.78 29.56 30.49 684,828 +1.83(+6.39%)
Oct 26, 2011 28.71 28.77 27.66 28.66 673,563 +0.56(+1.98%)
Oct 25, 2011 29.05 29.26 28.04 28.10 397,778 -1.23(-4.19%)
Oct 24, 2011 28.72 29.43 28.64 29.33 486,647 +0.69(+2.41%)
Oct 21, 2011 28.47 28.97 28.02 28.64 419,362 +0.63(+2.24%)
Oct 20, 2011 28.20 28.45 27.39 28.01 491,972 -0.18(-0.64%)
Oct 19, 2011 28.60 28.80 28.06 28.19 361,805 -0.52(-1.81%)
Oct 18, 2011 27.95 28.86 27.58 28.71 432,177 +0.85(+3.06%)
Oct 17, 2011 28.94 29.10 27.65 27.86 510,754 -1.36(-4.64%)
Oct 14, 2011 29.13 29.30 28.57 29.21 280,534 +0.48(+1.69%)
Oct 13, 2011 28.56 28.88 28.51 28.73 377,790 -0.03(-0.09%)
Oct 12, 2011 28.68 29.08 28.65 28.76 571,819 +0.40(+1.42%)
Oct 11, 2011 28.08 28.48 28.00 28.35 417,742 +0.11(+0.38%)
Oct 10, 2011 27.81 28.65 27.66 28.25 547,755 +1.04(+3.83%)
Oct 07, 2011 27.83 27.86 26.85 27.20 431,912 -0.59(-2.13%)
Oct 06, 2011 27.15 27.82 27.14 27.80 431,867 +1.14(+4.28%)
Oct 05, 2011 26.47 26.97 26.01 26.66 732,277 +0.12(+0.44%)
Oct 04, 2011 24.39 26.75 24.35 26.54 1,076,931 +1.89(+7.69%)
Oct 03, 2011 25.34 25.79 24.48 24.64 665,795 -0.90(-3.51%)
Sep 30, 2011 25.94 26.45 25.52 25.54 520,778 -0.83(-3.17%)
Sep 29, 2011 26.86 27.07 25.69 26.38 406,591 +0.17(+0.65%)
Sep 28, 2011 27.52 27.69 26.18 26.21 800,315 -1.39(-5.04%)
Sep 27, 2011 27.15 28.08 27.09 27.60 713,281 +1.13(+4.27%)
Sep 26, 2011 26.42 26.54 25.69 26.47 379,072 +0.31(+1.17%)
Sep 23, 2011 25.77 26.36 25.75 26.16 391,769 +0.31(+1.18%)
Sep 22, 2011 25.50 26.05 25.31 25.86 865,117 -0.56(-2.11%)
Sep 21, 2011 27.08 27.39 26.36 26.41 519,161 -0.65(-2.39%)
Sep 20, 2011 27.73 27.88 27.04 27.06 525,707 -0.53(-1.92%)
Sep 19, 2011 27.36 27.91 26.88 27.59 412,126 -0.33(-1.19%)
Sep 16, 2011 28.33 28.41 27.44 27.92 777,678 -0.31(-1.08%)
Sep 15, 2011 28.64 28.73 27.78 28.23 277,030 +0.35(+1.26%)
Sep 14, 2011 27.57 28.25 26.93 27.88 418,173 +0.61(+2.24%)
Sep 13, 2011 26.67 27.64 26.51 27.27 479,503 +0.71(+2.67%)
Sep 12, 2011 25.54 26.58 25.52 26.56 414,762 +0.54(+2.07%)
Sep 09, 2011 26.99 27.14 25.78 26.02 841,043 -1.23(-4.51%)
Sep 08, 2011 27.72 28.41 27.15 27.25 735,003 -0.45(-1.62%)
Sep 07, 2011 27.01 27.76 26.88 27.70 551,114 +1.12(+4.22%)
Sep 06, 2011 25.95 26.70 25.63 26.58 598,871 -0.24(-0.90%)
Sep 02, 2011 27.47 27.63 26.66 26.82 619,717 -1.24(-4.42%)
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.