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 (%)
Jun 30, 2016 40.66 41.61 40.51 41.61 233,246 +0.99(+2.44%)
Jun 29, 2016 40.33 40.67 40.09 40.62 166,183 +0.82(+2.07%)
Jun 28, 2016 39.49 39.88 39.30 39.80 212,656 +0.69(+1.77%)
Jun 27, 2016 40.24 40.24 38.60 39.11 254,052 -1.54(-3.79%)
Jun 24, 2016 41.09 41.68 40.56 40.65 302,225 -2.29(-5.33%)
Jun 23, 2016 42.26 43.07 42.26 42.94 195,291 +1.01(+2.41%)
Jun 22, 2016 42.23 42.46 41.83 41.93 124,047 -0.19(-0.45%)
Jun 21, 2016 42.33 42.50 41.90 42.12 139,341 -0.23(-0.54%)
Jun 20, 2016 42.21 42.69 42.21 42.34 119,902 +0.61(+1.45%)
Jun 17, 2016 42.21 42.21 41.53 41.74 328,498 -0.38(-0.90%)
Jun 16, 2016 41.56 42.14 41.13 42.12 156,941 +0.21(+0.50%)
Jun 15, 2016 42.05 42.28 41.80 41.91 126,038 -0.01(-0.02%)
Jun 14, 2016 41.66 42.11 41.13 41.92 124,859 +0.23(+0.54%)
Jun 13, 2016 41.95 42.27 41.64 41.69 150,654 -0.46(-1.10%)
Jun 10, 2016 42.32 42.60 41.96 42.15 135,658 -0.46(-1.09%)
Jun 09, 2016 42.57 42.72 42.17 42.62 130,398 -0.16(-0.38%)
Jun 08, 2016 42.56 42.98 42.33 42.78 211,076 +0.20(+0.47%)
Jun 07, 2016 42.61 42.93 42.49 42.58 174,440 -0.09(-0.20%)
Jun 06, 2016 42.93 43.03 42.61 42.66 165,487 -0.19(-0.44%)
Jun 03, 2016 42.77 43.03 42.32 42.85 174,703 +0.04(+0.09%)
Jun 02, 2016 42.24 43.09 42.24 42.82 285,860 +0.59(+1.39%)
Jun 01, 2016 41.69 42.39 41.48 42.23 319,197 +0.12(+0.29%)
May 31, 2016 41.92 42.30 41.77 42.11 366,154 +0.20(+0.47%)
May 27, 2016 41.37 41.91 41.91 41.91 181,331 +0.41(+0.98%)
May 26, 2016 41.40 41.60 41.14 41.50 104,449 +0.16(+0.39%)
May 25, 2016 41.21 41.47 41.09 41.34 169,791 +0.22(+0.53%)
May 24, 2016 40.42 41.26 40.42 41.12 167,882 +0.87(+2.16%)
May 23, 2016 40.23 40.74 40.23 40.25 137,181 -0.09(-0.21%)
May 20, 2016 39.68 40.38 39.44 40.34 195,782 +0.85(+2.16%)
May 19, 2016 39.60 40.20 39.16 39.49 149,167 -0.32(-0.81%)
May 18, 2016 39.37 40.31 39.23 39.81 221,991 +0.32(+0.81%)
May 17, 2016 40.07 40.33 39.14 39.49 286,878 -0.77(-1.92%)
May 16, 2016 39.68 40.52 39.68 40.26 236,131 +0.51(+1.28%)
May 13, 2016 39.81 40.45 39.66 39.75 260,401 -0.30(-0.75%)
May 12, 2016 40.16 40.52 39.59 40.05 271,943 -0.06(-0.14%)
May 11, 2016 40.05 40.49 39.84 40.11 220,263 -0.13(-0.33%)
May 10, 2016 39.88 40.69 39.51 40.24 218,350 +0.43(+1.09%)
May 09, 2016 40.02 40.06 39.67 39.81 263,277 -0.17(-0.42%)
May 06, 2016 39.58 40.21 39.03 39.98 340,056 +0.35(+0.88%)
May 05, 2016 40.94 40.97 39.46 39.63 799,514 -1.12(-2.75%)
May 04, 2016 41.10 44.24 40.52 40.75 1,388,220 +3.81(+10.31%)
May 03, 2016 37.05 37.36 36.16 36.94 294,135 -0.43(-1.16%)
May 02, 2016 36.27 37.43 35.94 37.38 361,557 +1.14(+3.15%)
Apr 29, 2016 36.38 36.54 35.90 36.24 249,712 -0.23(-0.62%)
Apr 28, 2016 36.42 36.84 36.24 36.46 212,987 -0.24(-0.64%)
Apr 27, 2016 36.22 36.99 36.05 36.70 486,024 +0.40(+1.09%)
Apr 26, 2016 36.32 36.39 36.02 36.30 233,193 +0.10(+0.29%)
Apr 25, 2016 36.95 36.95 36.06 36.20 150,112 -0.81(-2.19%)
Apr 22, 2016 36.10 37.18 35.89 37.01 215,495 +0.84(+2.32%)
Apr 21, 2016 36.09 36.46 36.05 36.17 183,097 +0.06(+0.16%)
Apr 20, 2016 35.75 36.28 35.42 36.11 186,338 +0.36(+1.00%)
Apr 19, 2016 36.01 36.22 35.60 35.75 102,636 -0.14(-0.39%)
Apr 18, 2016 35.74 36.06 35.69 35.90 72,229 +0.01(+0.03%)
Apr 15, 2016 35.61 36.20 35.61 35.89 165,253 +0.08(+0.24%)
Apr 14, 2016 35.91 36.07 35.56 35.80 193,090 -0.04(-0.10%)
Apr 13, 2016 35.45 35.92 35.45 35.84 408,354 +0.65(+1.85%)
Apr 12, 2016 35.13 35.41 34.69 35.19 205,039 +0.06(+0.16%)
Apr 11, 2016 35.59 35.74 35.07 35.13 212,515 -0.28(-0.80%)
Apr 08, 2016 35.74 36.14 35.29 35.42 149,575 +0.02(+0.05%)
Apr 07, 2016 35.63 35.74 35.22 35.40 232,075 -0.44(-1.24%)
Apr 06, 2016 35.71 36.23 35.62 35.84 216,357 +0.24(+0.66%)
Apr 05, 2016 35.99 36.12 35.58 35.60 165,940 -0.74(-2.05%)
Apr 04, 2016 37.12 37.39 36.25 36.35 246,304 -0.74(-2.01%)
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.