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 (%)
Aug 31, 2007 28.25 28.55 27.90 28.40 745,100 +0.37(+1.32%)
Aug 30, 2007 27.93 28.19 27.57 28.03 783,400 +0.10(+0.36%)
Aug 29, 2007 27.16 27.99 27.16 27.93 835,900 +1.55(+5.88%)
Aug 28, 2007 26.70 26.78 26.28 26.38 392,800 -0.47(-1.75%)
Aug 27, 2007 27.47 27.47 26.77 26.85 618,500 -0.62(-2.26%)
Aug 24, 2007 27.52 27.81 27.15 27.47 723,600 +0.61(+2.27%)
Aug 23, 2007 27.39 27.49 26.68 26.86 620,300 -0.53(-1.94%)
Aug 22, 2007 27.50 27.83 27.16 27.39 382,200 +0.18(+0.66%)
Aug 21, 2007 27.73 27.96 27.03 27.21 459,100 -0.52(-1.88%)
Aug 20, 2007 27.90 28.11 26.85 27.73 411,200 -0.15(-0.54%)
Aug 17, 2007 28.81 28.91 27.21 27.88 600,600 +0.07(+0.25%)
Aug 16, 2007 27.80 28.19 26.52 27.81 938,700 +0.56(+2.06%)
Aug 15, 2007 27.04 28.00 26.83 27.25 433,100 +0.21(+0.78%)
Aug 14, 2007 27.51 27.99 27.00 27.04 421,600 -0.44(-1.60%)
Aug 13, 2007 27.98 28.27 27.43 27.48 420,000 -0.50(-1.79%)
Aug 10, 2007 26.51 28.50 26.28 27.98 926,400 +0.95(+3.51%)
Aug 09, 2007 26.15 28.90 25.83 27.03 1,587,700 +0.50(+1.88%)
Aug 08, 2007 27.34 27.68 26.04 26.53 1,185,000 -0.86(-3.14%)
Aug 07, 2007 27.50 27.77 26.88 27.39 820,300 -0.11(-0.40%)
Aug 06, 2007 26.95 27.81 26.76 27.50 540,884 +0.41(+1.51%)
Aug 03, 2007 27.65 27.83 27.02 27.09 621,800 -0.61(-2.20%)
Aug 02, 2007 27.27 27.83 27.27 27.70 645,100 +0.42(+1.54%)
Aug 01, 2007 27.83 28.09 27.19 27.28 1,059,900 -0.74(-2.64%)
Jul 31, 2007 28.45 28.65 28.00 28.02 620,232 -0.23(-0.81%)
Jul 30, 2007 27.65 28.41 27.30 28.25 788,100 +0.73(+2.65%)
Jul 27, 2007 28.05 28.40 27.51 27.52 605,300 -0.75(-2.65%)
Jul 26, 2007 28.19 29.06 27.65 28.27 1,107,900 -0.35(-1.22%)
Jul 25, 2007 28.00 29.53 28.00 28.62 3,001,750 +2.85(+11.06%)
Jul 24, 2007 26.49 26.55 25.54 25.77 407,694 -1.05(-3.91%)
Jul 23, 2007 26.71 27.00 26.71 26.82 180,600 +0.10(+0.37%)
Jul 20, 2007 26.89 26.96 26.25 26.72 423,300 -0.23(-0.85%)
Jul 19, 2007 26.58 27.05 26.27 26.95 189,700 +0.46(+1.74%)
Jul 18, 2007 26.69 26.69 26.05 26.49 325,100 -0.41(-1.52%)
Jul 17, 2007 26.52 27.01 26.49 26.90 210,800 +0.37(+1.39%)
Jul 16, 2007 26.77 26.88 26.42 26.53 249,500 -0.36(-1.34%)
Jul 13, 2007 26.77 27.17 26.61 26.89 343,200 +0.03(+0.11%)
Jul 12, 2007 26.13 27.00 26.13 26.86 306,400 +0.83(+3.19%)
Jul 11, 2007 25.90 26.17 25.81 26.03 222,600 +0.07(+0.27%)
Jul 10, 2007 26.39 26.50 25.93 25.96 273,068 -0.62(-2.33%)
Jul 09, 2007 26.60 26.74 26.18 26.58 220,200 -0.02(-0.08%)
Jul 06, 2007 26.54 26.74 26.27 26.60 242,000 +0.00(+0.00%)
Jul 05, 2007 26.67 26.85 26.46 26.60 295,300 +0.00(+0.00%)
Jul 03, 2007 26.63 26.69 26.56 26.60 220,100 +0.00(+0.00%)
Jul 02, 2007 26.39 26.75 26.24 26.60 393,800 +0.38(+1.45%)
Jun 29, 2007 25.56 26.42 25.56 26.22 749,400 +0.80(+3.15%)
Jun 28, 2007 25.36 25.72 25.26 25.42 438,300 +0.18(+0.71%)
Jun 27, 2007 24.88 25.27 24.58 25.24 410,538 +0.17(+0.68%)
Jun 26, 2007 24.69 25.18 24.62 25.07 715,360 +0.57(+2.33%)
Jun 25, 2007 24.09 24.79 23.83 24.50 780,600 +0.40(+1.66%)
Jun 22, 2007 23.79 24.16 23.78 24.10 721,800 +0.25(+1.05%)
Jun 21, 2007 23.32 23.89 23.20 23.85 262,300 +0.45(+1.92%)
Jun 20, 2007 23.77 23.84 23.35 23.40 459,000 -0.30(-1.27%)
Jun 19, 2007 23.50 23.75 23.45 23.70 846,700 +0.09(+0.38%)
Jun 18, 2007 23.89 24.19 23.56 23.61 314,200 -0.19(-0.80%)
Jun 15, 2007 23.96 23.97 23.66 23.80 583,200 +0.28(+1.19%)
Jun 14, 2007 23.49 23.89 23.42 23.52 414,200 +0.01(+0.04%)
Jun 13, 2007 22.93 23.58 22.80 23.51 306,300 +0.69(+3.02%)
Jun 12, 2007 23.16 23.22 22.77 22.82 297,100 -0.48(-2.06%)
Jun 11, 2007 23.30 23.44 23.15 23.30 155,000 -0.10(-0.43%)
Jun 08, 2007 23.02 23.40 22.98 23.40 345,300 +0.38(+1.65%)
Jun 07, 2007 23.81 23.76 23.01 23.02 395,000 -0.79(-3.32%)
Jun 06, 2007 24.12 24.12 23.71 23.81 347,700 -0.49(-2.02%)
Jun 05, 2007 24.17 24.55 24.00 24.30 699,700 +0.01(+0.04%)
Jun 04, 2007 24.19 24.33 24.02 24.29 368,000 +0.03(+0.12%)
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.