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 (%)
Apr 30, 2020 14.44 14.69 13.57 14.12 1,060,020 -0.47(-3.22%)
Apr 29, 2020 13.72 14.84 13.46 14.59 1,025,518 +1.41(+10.70%)
Apr 28, 2020 13.31 13.62 12.68 13.18 764,527 +0.20(+1.54%)
Apr 27, 2020 12.88 13.07 12.42 12.98 875,085 +0.48(+3.84%)
Apr 24, 2020 11.96 12.65 11.69 12.50 598,500 +0.75(+6.38%)
Apr 23, 2020 11.24 12.05 11.22 11.75 772,011 +0.51(+4.54%)
Apr 22, 2020 11.42 11.63 11.03 11.24 848,991 +0.28(+2.55%)
Apr 21, 2020 11.22 11.70 10.93 10.96 1,018,701 -0.50(-4.36%)
Apr 20, 2020 11.43 12.05 11.20 11.46 990,207 -0.35(-2.96%)
Apr 17, 2020 11.23 11.94 11.00 11.81 1,434,800 +0.56(+4.98%)
Apr 16, 2020 13.42 13.60 10.60 11.25 2,842,837 -2.64(-19.01%)
Apr 15, 2020 13.44 14.10 12.20 13.89 3,151,378 +1.58(+12.84%)
Apr 14, 2020 12.92 13.00 11.77 12.31 697,337 -0.06(-0.49%)
Apr 13, 2020 12.31 12.87 11.01 12.37 1,049,285 +0.09(+0.73%)
Apr 09, 2020 12.45 12.78 11.65 12.28 1,236,700 +0.28(+2.33%)
Apr 08, 2020 10.04 12.33 10.01 12.00 1,590,537 +2.18(+22.20%)
Apr 07, 2020 10.10 10.76 9.340 9.820 961,978 -0.04(-0.41%)
Apr 06, 2020 9.120 9.910 8.850 9.860 1,022,838 +1.19(+13.73%)
Apr 03, 2020 7.580 8.880 7.360 8.670 1,072,800 +1.23(+16.53%)
Apr 02, 2020 8.320 8.900 7.430 7.440 1,126,674 -0.57(-7.12%)
Apr 01, 2020 10.01 10.01 8.000 8.010 1,590,400 -2.05(-20.38%)
Mar 31, 2020 10.98 11.34 10.02 10.06 1,859,181 -1.07(-9.61%)
Mar 30, 2020 10.57 11.72 10.57 11.13 2,252,326 +0.59(+5.60%)
Mar 27, 2020 10.11 11.08 9.860 10.54 984,900 +0.32(+3.13%)
Mar 26, 2020 11.81 12.20 9.790 10.22 1,242,430 -1.53(-13.02%)
Mar 25, 2020 10.08 12.27 10.00 11.75 1,857,226 +1.85(+18.69%)
Mar 24, 2020 9.320 10.15 9.000 9.900 1,144,851 +1.26(+14.58%)
Mar 23, 2020 8.560 9.260 7.510 8.640 1,407,109 +0.22(+2.61%)
Mar 20, 2020 7.650 9.290 7.225 8.420 2,424,200 +0.92(+12.27%)
Mar 19, 2020 5.520 7.880 5.370 7.500 1,599,993 +1.90(+33.93%)
Mar 18, 2020 6.420 6.950 4.600 5.600 1,659,673 -1.28(-18.60%)
Mar 17, 2020 6.290 7.140 5.050 6.880 1,581,848 +0.66(+10.61%)
Mar 16, 2020 6.660 6.950 5.610 6.220 2,271,577 -1.40(-18.37%)
Mar 13, 2020 9.610 9.610 6.610 7.620 2,152,700 -1.39(-15.43%)
Mar 12, 2020 9.420 9.530 8.860 9.010 1,520,273 -0.99(-9.90%)
Mar 11, 2020 9.210 10.22 9.170 10.00 1,203,593 +0.41(+4.28%)
Mar 10, 2020 9.400 9.910 8.620 9.590 1,341,103 +0.45(+4.92%)
Mar 09, 2020 10.21 10.47 9.130 9.140 1,140,731 -1.85(-16.83%)
Mar 06, 2020 11.49 11.88 10.97 10.99 1,548,700 -1.07(-8.87%)
Mar 05, 2020 12.79 12.90 11.89 12.06 1,089,968 -0.86(-6.66%)
Mar 04, 2020 13.36 13.38 12.66 12.92 1,267,146 -0.28(-2.12%)
Mar 03, 2020 14.16 14.28 12.88 13.20 1,361,204 -0.86(-6.12%)
Mar 02, 2020 13.78 14.22 13.45 14.06 1,204,289 +0.33(+2.40%)
Feb 28, 2020 13.38 14.20 13.36 13.73 1,023,700 -0.15(-1.08%)
Feb 27, 2020 13.65 14.48 13.06 13.88 1,196,249 +0.09(+0.65%)
Feb 26, 2020 14.24 14.70 13.78 13.79 1,377,200 +0.20(+1.47%)
Feb 25, 2020 14.29 14.30 13.34 13.59 1,363,307 -0.71(-4.97%)
Feb 24, 2020 14.17 14.57 13.68 14.30 1,413,643 -0.38(-2.59%)
Feb 21, 2020 14.37 14.82 13.96 14.68 1,436,300 +0.29(+2.02%)
Feb 20, 2020 13.79 14.48 13.60 14.39 1,027,081 +0.57(+4.12%)
Feb 19, 2020 14.06 14.17 13.33 13.82 1,728,999 -0.21(-1.50%)
Feb 18, 2020 14.53 14.76 14.02 14.03 1,621,246 -0.56(-3.86%)
Feb 14, 2020 14.59 14.79 14.45 14.59 1,611,547 -0.02(-0.14%)
Feb 13, 2020 14.66 14.70 14.11 14.61 1,768,371 -0.10(-0.67%)
Feb 12, 2020 14.85 14.93 14.38 14.71 1,885,036 -0.11(-0.73%)
Feb 11, 2020 15.52 15.82 14.75 14.82 2,133,359 -0.56(-3.67%)
Feb 10, 2020 14.89 15.66 14.32 15.39 1,900,348 +0.50(+3.39%)
Feb 07, 2020 14.69 15.33 14.37 14.88 2,485,997 +0.02(+0.13%)
Feb 06, 2020 16.42 16.64 14.85 14.86 4,596,419 -1.52(-9.30%)
Feb 05, 2020 18.30 18.55 15.88 16.38 6,541,018 -10.21(-38.39%)
Feb 04, 2020 27.70 27.71 26.42 26.60 1,090,639 -0.58(-2.15%)
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.