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, 2005 33.85 33.86 31.91 32.60 1,567,700 -1.68(-4.90%)
Aug 30, 2005 34.16 34.36 33.40 34.28 342,400 +0.12(+0.35%)
Aug 29, 2005 33.48 34.19 33.32 34.16 302,000 +0.33(+0.98%)
Aug 26, 2005 34.28 34.29 33.55 33.83 279,100 -0.51(-1.49%)
Aug 25, 2005 33.20 34.34 33.15 34.34 437,400 +1.21(+3.65%)
Aug 24, 2005 33.68 33.93 33.00 33.13 305,200 -0.61(-1.81%)
Aug 23, 2005 33.55 33.99 33.00 33.74 467,600 +0.19(+0.57%)
Aug 22, 2005 33.49 33.63 33.28 33.55 309,100 +0.06(+0.18%)
Aug 19, 2005 33.50 33.60 33.19 33.49 481,500 +0.00(+0.00%)
Aug 18, 2005 33.69 33.82 33.38 33.49 300,500 -0.50(-1.47%)
Aug 17, 2005 33.83 34.14 33.60 33.99 303,400 +0.05(+0.15%)
Aug 16, 2005 34.31 34.31 33.74 33.94 255,300 -0.30(-0.88%)
Aug 15, 2005 33.44 34.70 33.41 34.24 364,400 +0.60(+1.78%)
Aug 12, 2005 34.08 34.08 33.31 33.64 366,700 -0.44(-1.29%)
Aug 11, 2005 33.49 34.26 33.44 34.08 284,800 +0.45(+1.34%)
Aug 10, 2005 34.00 34.29 33.28 33.63 334,600 +0.01(+0.03%)
Aug 09, 2005 34.17 34.31 33.44 33.62 318,700 -0.48(-1.41%)
Aug 08, 2005 34.20 34.42 33.87 34.10 272,900 +0.09(+0.26%)
Aug 05, 2005 34.09 34.29 33.85 34.01 325,000 -0.23(-0.67%)
Aug 04, 2005 34.75 34.89 34.20 34.24 302,700 -0.61(-1.75%)
Aug 03, 2005 34.65 34.96 34.31 34.85 403,100 +0.05(+0.14%)
Aug 02, 2005 34.49 34.95 34.26 34.80 472,000 +0.31(+0.90%)
Aug 01, 2005 34.19 34.65 34.05 34.49 587,200 +0.33(+0.97%)
Jul 29, 2005 35.63 35.72 33.78 34.16 1,466,500 -1.57(-4.39%)
Jul 28, 2005 35.35 35.90 35.28 35.73 311,000 +0.42(+1.19%)
Jul 27, 2005 35.27 35.50 35.06 35.31 597,800 +0.04(+0.11%)
Jul 26, 2005 35.64 36.21 35.05 35.27 906,800 -0.17(-0.48%)
Jul 25, 2005 36.75 36.76 35.15 35.44 698,800 -1.20(-3.28%)
Jul 22, 2005 35.94 36.73 35.80 36.64 541,700 +0.69(+1.92%)
Jul 21, 2005 36.05 36.05 35.27 35.95 911,500 -0.10(-0.28%)
Jul 20, 2005 35.10 36.25 34.72 36.05 3,445,000 -1.95(-5.13%)
Jul 19, 2005 36.75 38.00 36.75 38.00 698,200 +1.69(+4.65%)
Jul 18, 2005 36.35 36.40 36.00 36.31 555,500 -0.34(-0.93%)
Jul 15, 2005 36.79 37.13 36.51 36.65 272,600 -0.25(-0.68%)
Jul 14, 2005 37.50 37.60 36.79 36.90 421,300 -0.58(-1.55%)
Jul 13, 2005 37.49 38.03 36.89 37.48 459,800 +0.04(+0.11%)
Jul 12, 2005 39.45 39.46 35.99 37.44 2,020,600 -2.02(-5.12%)
Jul 11, 2005 38.46 39.80 38.36 39.46 437,100 +1.11(+2.89%)
Jul 08, 2005 37.53 38.41 37.50 38.35 284,300 +0.82(+2.18%)
Jul 07, 2005 36.85 37.70 36.66 37.53 281,300 +0.43(+1.16%)
Jul 06, 2005 37.57 37.85 37.02 37.10 730,900 -0.47(-1.25%)
Jul 05, 2005 37.30 37.68 36.93 37.57 321,700 +0.39(+1.05%)
Jul 01, 2005 36.56 37.33 36.30 37.18 305,100 +0.82(+2.26%)
Jun 30, 2005 37.00 37.06 36.33 36.36 425,100 -0.42(-1.14%)
Jun 29, 2005 36.83 37.35 36.65 36.78 670,800 +0.20(+0.55%)
Jun 28, 2005 36.12 36.85 36.12 36.58 565,400 +0.66(+1.84%)
Jun 27, 2005 36.41 36.52 35.75 35.92 503,800 -0.56(-1.54%)
Jun 24, 2005 36.72 37.14 36.10 36.48 1,952,900 -0.24(-0.65%)
Jun 23, 2005 38.55 38.61 36.58 36.72 946,000 -1.83(-4.75%)
Jun 22, 2005 38.65 38.78 38.34 38.55 699,000 -0.10(-0.26%)
Jun 21, 2005 39.20 39.24 38.52 38.65 374,300 -0.55(-1.40%)
Jun 20, 2005 38.39 39.61 38.27 39.20 495,000 +0.93(+2.43%)
Jun 17, 2005 38.65 38.65 38.03 38.27 425,000 -0.40(-1.03%)
Jun 16, 2005 38.25 38.77 38.12 38.67 242,200 +0.30(+0.78%)
Jun 15, 2005 37.95 38.43 37.44 38.37 357,600 +0.51(+1.35%)
Jun 14, 2005 37.22 37.86 37.20 37.86 280,200 +0.64(+1.72%)
Jun 13, 2005 37.33 37.60 37.15 37.22 501,300 -0.03(-0.08%)
Jun 10, 2005 37.21 37.88 36.93 37.25 425,200 +0.14(+0.38%)
Jun 09, 2005 37.34 37.34 36.57 37.11 517,400 -0.23(-0.62%)
Jun 08, 2005 37.40 37.77 37.21 37.34 562,900 -0.06(-0.16%)
Jun 07, 2005 36.96 37.93 36.86 37.40 646,100 +0.55(+1.49%)
Jun 06, 2005 35.05 37.24 34.92 36.85 1,007,500 +1.90(+5.44%)
Jun 03, 2005 34.50 35.02 34.35 34.95 416,000 +0.45(+1.30%)
Jun 02, 2005 34.64 34.85 34.33 34.50 364,000 -0.13(-0.38%)
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.