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, 2007 24.38 24.70 23.54 23.85 698,611 -0.39(-1.61%)
Nov 29, 2007 23.47 24.35 23.47 24.24 404,405 +0.69(+2.94%)
Nov 28, 2007 22.70 23.93 22.58 23.55 449,171 +0.97(+4.29%)
Nov 27, 2007 22.99 23.08 22.36 22.58 869,526 -0.27(-1.17%)
Nov 26, 2007 23.19 23.54 22.84 22.84 575,889 -0.20(-0.89%)
Nov 23, 2007 22.75 23.24 22.59 23.05 116,303 +0.46(+2.04%)
Nov 21, 2007 23.06 23.20 22.46 22.59 592,890 -0.68(-2.90%)
Nov 20, 2007 23.73 23.98 22.85 23.26 624,190 -0.52(-2.20%)
Nov 19, 2007 24.06 24.20 23.49 23.79 538,791 -0.43(-1.76%)
Nov 16, 2007 23.56 24.30 23.16 24.21 719,890 +0.52(+2.17%)
Nov 15, 2007 23.18 23.76 23.10 23.70 576,452 +0.52(+2.22%)
Nov 14, 2007 23.17 23.36 22.87 23.18 1,159,210 +0.09(+0.38%)
Nov 13, 2007 23.08 23.50 22.87 23.09 460,148 +0.12(+0.50%)
Nov 12, 2007 23.17 23.53 22.86 22.98 580,505 -0.20(-0.88%)
Nov 09, 2007 23.26 23.39 22.73 23.18 650,761 -0.24(-1.02%)
Nov 08, 2007 23.08 23.53 22.84 23.42 726,645 +0.52(+2.25%)
Nov 07, 2007 23.25 23.39 22.85 22.91 715,161 -0.64(-2.72%)
Nov 06, 2007 22.91 23.59 22.59 23.55 583,149 +0.52(+2.28%)
Nov 05, 2007 22.65 23.23 22.57 23.02 530,944 +0.01(+0.04%)
Nov 02, 2007 23.45 23.47 22.67 23.01 808,159 -0.32(-1.37%)
Nov 01, 2007 24.05 24.21 23.22 23.33 625,316 -0.96(-3.95%)
Oct 31, 2007 24.29 24.43 23.87 24.29 727,321 +0.17(+0.70%)
Oct 30, 2007 24.36 25.07 24.07 24.12 1,019,600 -0.28(-1.13%)
Oct 29, 2007 24.54 24.57 24.10 24.40 651,098 -0.10(-0.40%)
Oct 26, 2007 24.63 25.06 24.39 24.50 791,834 -0.05(-0.22%)
Oct 25, 2007 23.63 24.60 23.29 24.55 1,211,113 +0.72(+3.02%)
Oct 24, 2007 26.16 26.16 23.28 23.83 3,846,696 -5.13(-17.72%)
Oct 23, 2007 29.14 29.19 27.98 28.96 601,897 +0.21(+0.74%)
Oct 22, 2007 28.16 28.80 28.02 28.75 676,881 +0.29(+1.03%)
Oct 19, 2007 28.92 29.11 28.41 28.46 910,052 -0.50(-1.72%)
Oct 18, 2007 28.89 29.23 28.74 28.95 990,327 -0.10(-0.34%)
Oct 17, 2007 28.87 29.50 28.55 29.05 668,212 +0.41(+1.43%)
Oct 16, 2007 27.91 28.72 27.84 28.64 846,102 +0.84(+3.04%)
Oct 15, 2007 27.59 27.80 27.31 27.80 563,842 +0.32(+1.16%)
Oct 12, 2007 27.11 27.79 27.11 27.48 769,316 +0.36(+1.31%)
Oct 11, 2007 27.38 27.53 26.97 27.13 600,884 -0.07(-0.26%)
Oct 10, 2007 27.21 27.36 26.86 27.20 513,741 +0.04(+0.16%)
Oct 09, 2007 26.84 27.27 26.81 27.15 605,388 +0.51(+1.90%)
Oct 08, 2007 26.20 27.47 26.19 26.65 571,611 +0.63(+2.42%)
Oct 05, 2007 26.15 26.45 25.83 26.02 705,141 +0.14(+0.55%)
Oct 04, 2007 25.86 26.00 25.38 25.87 477,487 +0.22(+0.87%)
Oct 03, 2007 25.70 25.94 25.65 25.65 348,911 -0.19(-0.72%)
Oct 02, 2007 25.78 26.05 25.70 25.84 431,889 +0.00(+0.00%)
Oct 01, 2007 25.38 26.04 25.38 25.84 365,462 +0.48(+1.89%)
Sep 28, 2007 25.89 26.02 25.29 25.36 370,641 -0.60(-2.29%)
Sep 27, 2007 26.21 26.40 25.80 25.95 373,681 -0.20(-0.78%)
Sep 26, 2007 26.26 26.39 26.02 26.16 365,236 -0.09(-0.34%)
Sep 25, 2007 25.91 26.41 25.80 26.25 424,683 +0.18(+0.68%)
Sep 24, 2007 26.54 26.57 25.83 26.07 255,350 -0.51(-1.91%)
Sep 21, 2007 26.60 26.64 26.40 26.57 492,686 +0.22(+0.84%)
Sep 20, 2007 26.57 26.49 26.18 26.35 319,300 -0.22(-0.84%)
Sep 19, 2007 26.31 26.73 26.29 26.57 773,707 +0.33(+1.25%)
Sep 18, 2007 25.70 26.25 25.45 26.25 356,905 +0.67(+2.60%)
Sep 17, 2007 25.54 25.64 25.26 25.58 827,975 +0.03(+0.10%)
Sep 14, 2007 25.39 25.71 25.14 25.55 305,677 +0.16(+0.63%)
Sep 13, 2007 25.76 25.88 25.22 25.39 314,234 -0.30(-1.18%)
Sep 12, 2007 25.31 26.20 25.14 25.70 817,729 +0.36(+1.40%)
Sep 11, 2007 25.14 25.39 25.07 25.34 337,427 +0.36(+1.42%)
Sep 10, 2007 24.98 25.20 24.31 24.98 462,738 +0.07(+0.29%)
Sep 07, 2007 24.98 25.13 24.47 24.91 360,395 -0.46(-1.82%)
Sep 06, 2007 25.42 25.58 24.98 25.38 350,037 +0.05(+0.21%)
Sep 05, 2007 25.20 25.37 24.93 25.32 700,862 -0.06(-0.25%)
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.