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, 2017 52.72 52.87 52.23 52.31 144,032 -0.33(-0.63%)
Jun 29, 2017 53.29 53.29 51.80 52.64 143,599 -0.60(-1.13%)
Jun 28, 2017 52.77 53.35 52.40 53.24 90,447 +0.92(+1.76%)
Jun 27, 2017 52.74 53.18 52.06 52.32 118,668 -0.48(-0.91%)
Jun 26, 2017 53.23 53.45 52.74 52.80 130,354 -0.25(-0.47%)
Jun 23, 2017 52.92 53.26 52.68 53.05 127,431 +0.20(+0.38%)
Jun 22, 2017 52.82 53.04 52.37 52.85 84,821 +0.08(+0.15%)
Jun 21, 2017 53.35 53.63 52.59 52.77 121,070 -0.47(-0.88%)
Jun 20, 2017 53.76 54.15 53.12 53.24 109,646 -0.68(-1.26%)
Jun 19, 2017 54.18 54.44 53.57 53.92 135,635 +0.00(+0.00%)
Jun 16, 2017 54.02 54.88 53.57 53.92 330,683 -0.52(-0.96%)
Jun 15, 2017 54.05 54.93 54.05 54.44 112,754 -0.51(-0.93%)
Jun 14, 2017 55.61 56.33 54.61 54.95 112,023 -0.43(-0.78%)
Jun 13, 2017 55.74 55.93 54.94 55.38 128,655 -0.15(-0.27%)
Jun 12, 2017 56.00 56.59 55.26 55.53 143,081 -0.56(-1.00%)
Jun 09, 2017 56.79 57.25 55.45 56.09 145,290 -0.39(-0.69%)
Jun 08, 2017 55.56 56.60 55.20 56.48 130,478 +1.05(+1.89%)
Jun 07, 2017 55.60 56.14 55.16 55.43 95,101 -0.05(-0.09%)
Jun 06, 2017 55.44 55.94 55.02 55.48 116,285 -0.13(-0.23%)
Jun 05, 2017 55.38 55.88 54.71 55.61 105,431 +0.28(+0.51%)
Jun 02, 2017 54.67 56.53 54.56 55.33 335,232 +0.75(+1.37%)
Jun 01, 2017 52.58 54.72 52.02 54.58 539,977 +1.66(+3.14%)
May 31, 2017 53.06 53.46 52.33 52.92 184,967 +0.08(+0.15%)
May 30, 2017 52.86 53.25 52.73 52.84 93,266 -0.22(-0.41%)
May 26, 2017 52.67 53.36 52.42 53.06 105,603 +0.30(+0.57%)
May 25, 2017 52.98 53.30 52.72 52.76 90,068 +0.06(+0.11%)
May 24, 2017 52.68 52.92 52.03 52.70 128,703 +0.07(+0.13%)
May 23, 2017 53.26 53.39 52.53 52.63 96,345 -0.36(-0.68%)
May 22, 2017 52.90 53.33 52.47 52.99 136,259 +0.34(+0.65%)
May 19, 2017 52.42 53.12 52.32 52.65 145,846 +0.39(+0.75%)
May 18, 2017 52.82 53.19 52.24 52.26 191,871 -0.71(-1.34%)
May 17, 2017 54.47 54.17 52.85 52.97 189,330 -1.65(-3.02%)
May 16, 2017 54.39 54.72 53.94 54.62 106,230 +0.26(+0.48%)
May 15, 2017 54.44 54.75 54.01 54.36 128,880 +0.33(+0.61%)
May 12, 2017 54.40 54.56 53.78 54.03 232,071 -0.52(-0.95%)
May 11, 2017 55.22 55.35 54.21 54.55 119,695 -0.93(-1.68%)
May 10, 2017 54.96 55.66 54.93 55.48 87,195 +0.43(+0.78%)
May 09, 2017 54.91 55.38 54.67 55.05 119,669 +0.17(+0.31%)
May 08, 2017 54.78 54.97 54.31 54.88 164,636 -0.05(-0.09%)
May 05, 2017 55.16 55.31 54.41 54.93 135,719 +0.14(+0.26%)
May 04, 2017 55.68 55.85 54.68 54.79 180,379 -0.86(-1.55%)
May 03, 2017 56.15 56.72 55.23 55.65 214,820 -1.08(-1.90%)
May 02, 2017 57.09 58.27 56.25 56.73 252,844 -0.51(-0.89%)
May 01, 2017 52.60 57.31 51.66 57.24 318,055 +2.64(+4.84%)
Apr 28, 2017 54.47 54.79 54.02 54.60 200,572 +0.20(+0.37%)
Apr 27, 2017 54.49 55.00 54.09 54.40 138,604 +0.04(+0.07%)
Apr 26, 2017 54.45 54.93 54.03 54.36 173,733 -0.01(-0.02%)
Apr 25, 2017 54.47 55.10 54.08 54.37 271,615 -0.04(-0.07%)
Apr 24, 2017 53.91 54.50 52.73 54.41 110,028 +1.34(+2.52%)
Apr 21, 2017 53.33 53.33 52.86 53.07 146,490 -0.57(-1.06%)
Apr 20, 2017 53.14 53.72 52.81 53.64 113,645 +0.86(+1.63%)
Apr 19, 2017 52.69 53.14 52.23 52.78 81,052 +0.23(+0.44%)
Apr 18, 2017 51.81 52.59 51.81 52.55 112,564 +0.44(+0.84%)
Apr 17, 2017 51.62 52.16 51.49 52.11 112,380 +0.64(+1.24%)
Apr 13, 2017 52.13 52.54 51.45 51.47 107,052 -0.73(-1.40%)
Apr 12, 2017 52.89 52.92 52.05 52.20 70,345 -0.78(-1.47%)
Apr 11, 2017 52.40 52.99 52.14 52.98 112,377 +0.34(+0.65%)
Apr 10, 2017 52.74 53.29 52.20 52.64 92,671 -0.13(-0.25%)
Apr 07, 2017 52.93 53.23 52.70 52.77 102,241 -0.31(-0.58%)
Apr 06, 2017 52.70 53.24 52.23 53.08 144,901 +0.47(+0.89%)
Apr 05, 2017 53.71 53.71 52.53 52.61 178,270 -0.65(-1.22%)
Apr 04, 2017 53.13 53.87 53.01 53.26 160,320 -0.18(-0.34%)
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.