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 (%)
Apr 28, 2006 33.38 34.01 33.22 33.31 1,039,528 -0.07(-0.21%)
Apr 27, 2006 33.66 34.15 33.20 33.38 777,535 -0.43(-1.26%)
Apr 26, 2006 34.24 34.92 33.61 33.80 502,819 -0.28(-0.83%)
Apr 25, 2006 32.98 34.28 32.90 34.09 1,178,463 +1.10(+3.34%)
Apr 24, 2006 34.04 34.04 32.74 32.99 632,296 -1.04(-3.05%)
Apr 21, 2006 34.86 34.86 33.86 34.03 1,009,693 -0.28(-0.80%)
Apr 20, 2006 33.71 34.38 33.40 34.30 519,820 +0.55(+1.63%)
Apr 19, 2006 33.30 33.97 33.24 33.75 498,879 +0.45(+1.36%)
Apr 18, 2006 32.29 33.47 32.16 33.30 394,735 +1.01(+3.14%)
Apr 17, 2006 32.30 32.41 31.70 32.29 566,094 -0.01(-0.03%)
Apr 13, 2006 32.22 32.75 32.02 32.29 235,760 +0.07(+0.22%)
Apr 12, 2006 32.44 32.60 31.87 32.22 277,530 -0.25(-0.77%)
Apr 11, 2006 32.73 32.81 32.37 32.47 418,828 -0.26(-0.79%)
Apr 10, 2006 32.60 33.06 32.51 32.73 577,240 +0.07(+0.22%)
Apr 07, 2006 33.00 33.25 32.47 32.66 603,023 -0.29(-0.89%)
Apr 06, 2006 32.61 32.95 32.36 32.95 659,768 +0.43(+1.31%)
Apr 05, 2006 31.74 32.53 31.44 32.53 384,039 +0.77(+2.43%)
Apr 04, 2006 31.36 31.93 31.11 31.75 447,539 +0.33(+1.05%)
Apr 03, 2006 31.49 31.97 31.08 31.42 403,742 -0.04(-0.14%)
Mar 31, 2006 31.75 31.84 31.40 31.47 275,841 -0.11(-0.34%)
Mar 30, 2006 31.62 31.87 31.09 31.58 539,748 +0.04(+0.14%)
Mar 29, 2006 30.58 31.53 30.31 31.53 242,628 +1.13(+3.71%)
Mar 28, 2006 30.81 30.98 30.21 30.40 261,768 -0.26(-0.84%)
Mar 27, 2006 30.20 30.70 30.15 30.66 201,533 +0.35(+1.14%)
Mar 24, 2006 30.24 30.58 29.72 30.31 181,942 +0.14(+0.47%)
Mar 23, 2006 30.39 30.54 29.91 30.17 219,772 -0.23(-0.76%)
Mar 22, 2006 29.67 30.47 29.36 30.40 266,609 +0.68(+2.27%)
Mar 21, 2006 30.78 31.16 29.58 29.73 342,268 -1.18(-3.82%)
Mar 20, 2006 30.91 31.10 30.48 30.91 521,509 +0.17(+0.55%)
Mar 17, 2006 30.06 31.07 29.82 30.74 789,132 +0.68(+2.28%)
Mar 16, 2006 30.37 30.48 30.00 30.06 297,346 -0.26(-0.85%)
Mar 15, 2006 30.17 30.41 29.77 30.31 390,231 +0.03(+0.09%)
Mar 14, 2006 30.26 30.35 29.92 30.29 445,625 +0.09(+0.29%)
Mar 13, 2006 30.46 30.78 30.11 30.20 344,858 -0.04(-0.12%)
Mar 10, 2006 30.21 30.75 29.91 30.23 462,288 +0.02(+0.06%)
Mar 09, 2006 30.44 30.78 30.20 30.22 392,708 -0.22(-0.73%)
Mar 08, 2006 30.30 30.56 30.04 30.44 325,493 +0.15(+0.50%)
Mar 07, 2006 30.79 30.80 29.88 30.29 388,204 -0.56(-1.81%)
Mar 06, 2006 31.02 31.33 30.61 30.85 292,392 -0.16(-0.52%)
Mar 03, 2006 31.09 31.50 30.97 31.01 280,120 -0.20(-0.63%)
Mar 02, 2006 31.53 31.53 30.97 31.20 553,484 -0.52(-1.62%)
Mar 01, 2006 30.73 31.73 30.62 31.72 584,108 +1.02(+3.33%)
Feb 28, 2006 30.46 30.81 30.18 30.70 898,455 +0.23(+0.76%)
Feb 27, 2006 30.41 30.64 30.18 30.46 373,005 +0.04(+0.15%)
Feb 24, 2006 30.15 30.63 29.90 30.42 375,482 +0.18(+0.59%)
Feb 23, 2006 30.03 30.55 29.80 30.24 440,896 +0.12(+0.38%)
Feb 22, 2006 29.66 30.20 29.52 30.13 299,260 +0.51(+1.71%)
Feb 21, 2006 29.94 30.08 29.32 29.62 291,716 -0.31(-1.04%)
Feb 17, 2006 30.29 30.36 29.17 29.93 273,026 -0.12(-0.38%)
Feb 16, 2006 29.44 30.08 29.44 30.05 236,210 +0.69(+2.36%)
Feb 15, 2006 29.75 29.87 29.29 29.35 314,909 -0.47(-1.58%)
Feb 14, 2006 29.36 30.03 29.18 29.83 535,920 +0.43(+1.45%)
Feb 13, 2006 29.77 29.96 29.27 29.40 291,941 -0.35(-1.16%)
Feb 10, 2006 29.84 30.03 29.41 29.75 469,381 -0.33(-1.09%)
Feb 09, 2006 30.67 30.88 29.94 30.07 437,743 -0.54(-1.77%)
Feb 08, 2006 30.91 31.08 30.52 30.62 470,732 -0.18(-0.58%)
Feb 07, 2006 30.46 31.08 30.45 30.79 631,170 +0.33(+1.08%)
Feb 06, 2006 30.15 30.59 29.99 30.46 537,722 +0.54(+1.81%)
Feb 03, 2006 30.02 30.25 29.61 29.92 436,167 -0.10(-0.33%)
Feb 02, 2006 30.99 30.99 29.76 30.02 581,294 -0.91(-2.96%)
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.