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 (%)
May 31, 2007 21.69 21.84 21.42 21.58 700,412 +0.00(+0.00%)
May 30, 2007 21.29 21.58 21.05 21.58 479,851 +0.29(+1.38%)
May 29, 2007 21.09 21.40 21.09 21.29 307,253 +0.16(+0.76%)
May 25, 2007 21.10 21.33 21.07 21.13 264,132 +0.06(+0.30%)
May 24, 2007 21.23 21.44 21.01 21.07 654,138 -0.21(-1.00%)
May 23, 2007 21.69 21.93 21.23 21.28 786,092 -0.41(-1.88%)
May 22, 2007 21.70 21.88 21.46 21.69 545,918 -0.02(-0.08%)
May 21, 2007 21.70 22.10 21.66 21.71 435,492 -0.06(-0.29%)
May 18, 2007 21.56 21.86 21.48 21.77 324,142 +0.24(+1.11%)
May 17, 2007 21.75 21.79 21.40 21.53 442,022 -0.25(-1.14%)
May 16, 2007 21.99 22.02 21.58 21.78 565,306 -0.20(-0.93%)
May 15, 2007 22.25 22.48 21.83 21.98 677,332 -0.24(-1.08%)
May 14, 2007 22.56 22.64 22.14 22.22 341,142 -0.42(-1.84%)
May 11, 2007 22.39 22.65 22.35 22.64 193,877 +0.36(+1.63%)
May 10, 2007 22.68 22.68 22.27 22.28 436,730 -0.54(-2.37%)
May 09, 2007 22.67 22.90 22.53 22.82 253,436 -0.01(-0.04%)
May 08, 2007 22.36 22.92 22.30 22.83 585,122 +0.48(+2.15%)
May 07, 2007 22.69 22.76 22.29 22.35 383,476 -0.41(-1.80%)
May 04, 2007 22.92 23.05 22.57 22.76 610,397 +0.41(+1.83%)
May 03, 2007 21.83 22.51 21.67 22.35 617,434 +0.59(+2.69%)
May 02, 2007 21.18 21.81 20.92 21.76 1,097,737 -0.67(-2.97%)
May 01, 2007 22.27 22.60 22.09 22.43 639,051 +0.12(+0.56%)
Apr 30, 2007 22.72 22.93 22.20 22.30 804,941 -0.35(-1.53%)
Apr 27, 2007 22.43 22.74 22.16 22.65 577,803 +0.21(+0.95%)
Apr 26, 2007 22.35 22.52 22.09 22.44 353,527 +0.11(+0.48%)
Apr 25, 2007 22.31 22.43 22.07 22.33 688,703 +0.12(+0.56%)
Apr 24, 2007 21.58 22.30 21.55 22.20 648,171 +0.57(+2.63%)
Apr 23, 2007 22.18 22.18 21.15 21.64 504,058 +0.23(+1.08%)
Apr 20, 2007 21.41 21.49 21.33 21.41 326,393 +0.26(+1.22%)
Apr 19, 2007 21.33 21.34 20.93 21.15 391,244 -0.41(-1.90%)
Apr 18, 2007 21.56 21.65 21.31 21.56 271,788 -0.11(-0.49%)
Apr 17, 2007 21.75 21.84 21.40 21.66 362,422 -0.12(-0.53%)
Apr 16, 2007 21.75 21.78 21.60 21.78 415,676 +0.08(+0.37%)
Apr 13, 2007 21.89 21.89 21.50 21.70 701,571 -0.19(-0.85%)
Apr 12, 2007 21.23 21.89 21.06 21.89 477,149 +0.61(+2.88%)
Apr 11, 2007 21.93 21.93 21.16 21.27 520,721 -0.65(-2.96%)
Apr 10, 2007 21.46 22.25 21.46 21.92 672,378 +0.55(+2.58%)
Apr 09, 2007 21.13 21.40 20.93 21.37 350,712 +0.37(+1.78%)
Apr 05, 2007 20.95 21.07 20.89 21.00 464,202 +0.04(+0.21%)
Apr 04, 2007 21.17 21.17 20.83 20.95 449,453 -0.20(-0.97%)
Apr 03, 2007 20.79 21.26 20.66 21.16 254,562 +0.46(+2.23%)
Apr 02, 2007 21.05 21.09 20.66 20.69 461,725 -0.28(-1.36%)
Mar 30, 2007 20.71 21.00 20.68 20.98 377,283 +0.33(+1.59%)
Mar 29, 2007 20.78 20.96 20.52 20.65 598,407 -0.02(-0.09%)
Mar 28, 2007 20.77 20.86 20.57 20.67 557,650 -0.20(-0.98%)
Mar 27, 2007 20.76 20.95 20.64 20.87 491,561 +0.04(+0.21%)
Mar 26, 2007 20.42 20.84 20.27 20.83 313,221 +0.36(+1.74%)
Mar 23, 2007 20.95 20.95 20.40 20.47 467,354 -0.43(-2.04%)
Mar 22, 2007 20.78 21.07 20.52 20.90 802,755 +0.14(+0.68%)
Mar 21, 2007 20.27 20.80 20.15 20.76 622,388 +0.55(+2.73%)
Mar 20, 2007 19.96 20.27 19.75 20.21 506,535 +0.30(+1.52%)
Mar 19, 2007 19.63 19.97 19.59 19.90 524,662 +0.47(+2.42%)
Mar 16, 2007 19.43 19.82 19.17 19.43 944,318 +0.01(+0.05%)
Mar 15, 2007 18.72 19.45 18.70 19.42 1,131,701 +0.75(+4.04%)
Mar 14, 2007 19.02 19.17 18.63 18.67 907,012 -0.30(-1.59%)
Mar 13, 2007 19.12 19.29 18.92 18.97 762,223 -0.15(-0.79%)
Mar 12, 2007 18.61 19.23 18.26 19.12 969,273 +1.25(+7.01%)
Mar 09, 2007 17.77 17.89 17.64 17.87 325,380 +0.22(+1.26%)
Mar 08, 2007 17.65 17.82 17.53 17.65 290,928 +0.11(+0.61%)
Mar 07, 2007 18.06 18.10 17.49 17.54 607,977 -0.55(-3.04%)
Mar 06, 2007 17.83 18.16 17.68 18.09 494,938 +0.36(+2.00%)
Mar 05, 2007 17.82 18.13 17.62 17.74 657,741 -0.26(-1.43%)
Mar 02, 2007 18.05 18.18 17.94 17.99 650,535 -0.19(-1.03%)
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.