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, 2008 20.25 23.08 20.25 22.12 2,307,287 +3.22(+17.06%)
Apr 29, 2008 18.39 18.99 18.31 18.90 423,717 +0.44(+2.41%)
Apr 28, 2008 18.25 18.70 18.01 18.46 384,827 +0.20(+1.12%)
Apr 25, 2008 18.05 18.25 17.63 18.25 389,660 +0.30(+1.68%)
Apr 24, 2008 17.52 18.17 17.18 17.95 300,038 +0.57(+3.27%)
Apr 23, 2008 16.94 17.69 16.94 17.38 238,975 +0.52(+3.11%)
Apr 22, 2008 17.54 17.54 16.68 16.86 410,886 -0.79(-4.48%)
Apr 21, 2008 17.28 17.72 17.27 17.65 276,717 +0.27(+1.53%)
Apr 18, 2008 16.78 17.44 16.78 17.38 528,935 +0.60(+3.60%)
Apr 17, 2008 16.86 16.86 16.46 16.78 245,228 -0.07(-0.42%)
Apr 16, 2008 16.96 16.96 16.25 16.85 714,937 -0.05(-0.32%)
Apr 15, 2008 17.47 17.47 16.79 16.90 321,111 -0.51(-2.91%)
Apr 14, 2008 17.29 17.69 17.17 17.41 270,490 +0.14(+0.82%)
Apr 11, 2008 17.68 17.74 17.04 17.27 525,168 -0.61(-3.43%)
Apr 10, 2008 17.36 18.01 17.25 17.88 421,868 +0.47(+2.70%)
Apr 09, 2008 17.71 17.75 17.20 17.41 510,250 -0.24(-1.36%)
Apr 08, 2008 17.39 17.77 17.27 17.65 414,438 +0.11(+0.61%)
Apr 07, 2008 17.86 17.87 17.43 17.54 302,750 -0.24(-1.35%)
Apr 04, 2008 18.15 18.23 17.72 17.78 251,860 -0.29(-1.62%)
Apr 03, 2008 17.75 18.25 17.68 18.07 245,442 +0.17(+0.94%)
Apr 02, 2008 17.83 18.24 17.51 17.91 424,405 +0.05(+0.30%)
Apr 01, 2008 17.28 18.01 17.10 17.85 418,716 +0.70(+4.09%)
Mar 31, 2008 16.96 17.72 16.69 17.15 763,011 +0.19(+1.10%)
Mar 28, 2008 17.71 17.80 16.96 16.96 485,030 -0.77(-4.36%)
Mar 27, 2008 17.62 17.99 17.19 17.74 406,331 +0.09(+0.50%)
Mar 26, 2008 17.84 17.84 17.41 17.65 330,897 -0.41(-2.26%)
Mar 25, 2008 18.11 18.16 17.75 18.06 417,928 -0.20(-1.07%)
Mar 24, 2008 17.62 18.69 17.62 18.25 421,981 +0.67(+3.79%)
Mar 21, 2008 17.42 17.83 17.12 17.59 977,499 +0.00(+0.00%)
Mar 20, 2008 17.42 17.83 17.12 17.59 977,499 +0.44(+2.59%)
Mar 19, 2008 17.72 18.03 17.14 17.14 467,354 -0.39(-2.23%)
Mar 18, 2008 16.67 17.59 16.60 17.53 520,637 +1.00(+6.07%)
Mar 17, 2008 16.43 16.91 16.28 16.53 330,334 -0.10(-0.59%)
Mar 14, 2008 17.45 17.45 16.42 16.63 375,482 -0.65(-3.75%)
Mar 13, 2008 16.99 17.36 16.56 17.28 332,023 +0.04(+0.21%)
Mar 12, 2008 17.14 17.61 17.01 17.24 270,212 +0.22(+1.31%)
Mar 11, 2008 17.03 17.34 16.43 17.02 629,025 +0.44(+2.62%)
Mar 10, 2008 16.26 17.04 16.26 16.58 550,557 +0.31(+1.91%)
Mar 07, 2008 15.77 16.51 15.77 16.27 508,111 +0.40(+2.52%)
Mar 06, 2008 16.47 16.59 15.87 15.87 429,434 -0.72(-4.34%)
Mar 05, 2008 16.49 16.71 16.37 16.59 557,988 +0.24(+1.47%)
Mar 04, 2008 16.13 16.58 16.05 16.35 642,416 +0.02(+0.11%)
Mar 03, 2008 16.71 16.71 16.21 16.33 597,506 -0.42(-2.49%)
Feb 29, 2008 16.96 17.05 16.66 16.75 533,785 -0.51(-2.93%)
Feb 28, 2008 18.15 18.15 17.17 17.26 503,675 -0.95(-5.22%)
Feb 27, 2008 17.59 18.21 17.51 18.21 488,791 +0.48(+2.71%)
Feb 26, 2008 17.26 18.00 16.99 17.73 641,754 +0.44(+2.57%)
Feb 25, 2008 16.71 17.35 16.71 17.28 598,632 +0.50(+2.96%)
Feb 22, 2008 16.88 16.96 16.29 16.79 555,009 +0.02(+0.11%)
Feb 21, 2008 17.30 17.52 16.68 16.77 346,270 -0.41(-2.38%)
Feb 20, 2008 16.96 17.18 16.58 17.18 287,219 +0.18(+1.04%)
Feb 19, 2008 17.06 17.27 16.86 17.00 305,565 +0.22(+1.32%)
Feb 18, 2008 16.98 16.98 16.41 16.78 0 +0.00(+0.00%)
Feb 15, 2008 16.98 16.98 16.41 16.78 384,370 -0.39(-2.28%)
Feb 14, 2008 17.76 17.82 16.95 17.17 397,437 -0.57(-3.21%)
Feb 13, 2008 17.26 17.76 17.03 17.74 411,090 +0.70(+4.12%)
Feb 12, 2008 16.90 17.36 16.80 17.04 854,389 +0.26(+1.54%)
Feb 11, 2008 17.04 17.10 16.53 16.78 428,624 -0.20(-1.20%)
Feb 08, 2008 17.16 17.33 16.68 16.98 512,052 -0.19(-1.09%)
Feb 07, 2008 16.75 17.39 16.36 17.17 581,068 +0.28(+1.68%)
Feb 06, 2008 17.04 17.32 16.74 16.88 516,489 +0.02(+0.11%)
Feb 05, 2008 16.98 17.20 16.66 16.87 607,670 -0.40(-2.31%)
Feb 04, 2008 17.04 17.35 16.96 17.27 615,408 +0.15(+0.88%)
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.