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, 2006 15.95 15.96 15.63 15.92 410,159 +0.08(+0.51%)
Aug 30, 2006 15.57 15.88 15.45 15.84 343,507 +0.38(+2.47%)
Aug 29, 2006 15.56 15.59 15.24 15.45 471,970 -0.07(-0.46%)
Aug 28, 2006 15.10 15.61 14.98 15.53 369,177 +0.43(+2.82%)
Aug 25, 2006 15.26 15.42 15.04 15.10 515,092 -0.20(-1.28%)
Aug 24, 2006 15.06 15.53 14.97 15.29 870,533 +0.24(+1.59%)
Aug 23, 2006 14.64 15.13 14.64 15.05 674,404 +0.34(+2.29%)
Aug 22, 2006 14.97 14.99 14.55 14.72 415,789 -0.25(-1.66%)
Aug 21, 2006 15.04 15.10 14.86 14.97 529,503 -0.18(-1.17%)
Aug 18, 2006 14.74 15.20 14.48 15.14 588,837 +0.48(+3.27%)
Aug 17, 2006 14.34 14.74 14.34 14.66 549,318 +0.31(+2.17%)
Aug 16, 2006 14.21 14.51 14.21 14.35 1,111,135 +0.14(+1.00%)
Aug 15, 2006 13.86 14.34 13.86 14.21 590,976 +0.55(+4.03%)
Aug 14, 2006 13.79 14.01 13.60 13.66 368,614 -0.05(-0.39%)
Aug 11, 2006 13.78 13.92 13.52 13.71 337,089 -0.07(-0.52%)
Aug 10, 2006 13.49 13.90 13.38 13.78 392,145 +0.17(+1.24%)
Aug 09, 2006 13.77 13.94 13.58 13.62 658,642 -0.02(-0.13%)
Aug 08, 2006 13.94 14.00 13.52 13.63 567,333 -0.38(-2.72%)
Aug 07, 2006 14.10 14.13 13.86 14.02 369,740 -0.08(-0.57%)
Aug 04, 2006 14.43 14.90 13.96 14.10 735,202 -0.22(-1.55%)
Aug 03, 2006 13.80 14.37 13.62 14.32 1,068,126 +0.43(+3.07%)
Aug 02, 2006 13.59 14.15 13.54 13.89 825,273 +0.34(+2.49%)
Aug 01, 2006 13.72 13.81 13.39 13.55 688,365 -0.27(-1.93%)
Jul 31, 2006 13.97 13.98 13.57 13.82 680,371 -0.15(-1.08%)
Jul 28, 2006 13.48 14.05 13.42 13.97 1,385,963 +0.80(+6.07%)
Jul 27, 2006 13.67 14.04 13.15 13.17 3,117,573 -0.49(-3.58%)
Jul 26, 2006 15.10 15.99 13.58 13.66 5,831,630 -3.69(-21.29%)
Jul 25, 2006 17.31 17.44 16.98 17.36 869,858 +0.04(+0.20%)
Jul 24, 2006 16.56 17.32 16.43 17.32 1,018,024 +0.76(+4.61%)
Jul 21, 2006 17.18 17.18 16.49 16.56 769,541 -0.61(-3.57%)
Jul 20, 2006 17.76 18.06 17.17 17.17 532,768 -0.58(-3.25%)
Jul 19, 2006 17.32 18.03 17.32 17.75 806,245 +0.39(+2.25%)
Jul 18, 2006 17.36 17.47 16.66 17.36 916,695 +0.09(+0.51%)
Jul 17, 2006 17.12 17.40 17.01 17.27 648,509 +0.12(+0.73%)
Jul 14, 2006 17.38 17.58 17.10 17.14 646,933 -0.24(-1.38%)
Jul 13, 2006 17.59 17.89 17.33 17.38 803,093 -0.31(-1.76%)
Jul 12, 2006 18.11 18.25 17.54 17.69 647,721 -0.43(-2.35%)
Jul 11, 2006 17.99 18.15 17.77 18.12 849,141 +0.10(+0.54%)
Jul 10, 2006 18.28 18.49 17.85 18.02 902,283 -0.19(-1.02%)
Jul 07, 2006 18.76 18.84 18.12 18.21 1,288,236 -0.73(-3.85%)
Jul 06, 2006 19.35 19.63 18.86 18.94 814,689 -0.51(-2.60%)
Jul 05, 2006 19.94 19.99 19.34 19.44 793,748 -0.54(-2.71%)
Jul 03, 2006 19.76 20.02 19.65 19.98 385,727 +0.26(+1.31%)
Jun 30, 2006 19.80 19.90 19.37 19.73 1,242,751 +0.12(+0.59%)
Jun 29, 2006 19.41 19.78 19.10 19.61 799,040 +0.34(+1.75%)
Jun 28, 2006 19.44 19.54 19.01 19.27 598,294 -0.13(-0.69%)
Jun 27, 2006 19.58 19.71 19.27 19.41 808,159 -0.20(-1.00%)
Jun 26, 2006 19.65 19.79 19.50 19.60 818,968 +0.12(+0.59%)
Jun 23, 2006 19.08 19.79 19.07 19.49 1,016,335 +0.33(+1.72%)
Jun 22, 2006 19.35 19.36 18.80 19.16 1,558,111 -0.20(-1.01%)
Jun 21, 2006 19.34 19.49 19.30 19.35 961,955 +0.07(+0.37%)
Jun 20, 2006 19.65 19.76 19.25 19.28 883,481 -0.36(-1.85%)
Jun 19, 2006 20.05 20.14 19.42 19.65 1,006,653 -0.39(-1.95%)
Jun 16, 2006 20.14 20.26 19.72 20.04 1,393,394 -0.11(-0.53%)
Jun 15, 2006 20.01 20.29 19.97 20.14 800,954 +0.33(+1.66%)
Jun 14, 2006 19.38 19.85 19.27 19.82 784,403 +0.43(+2.20%)
Jun 13, 2006 19.74 20.01 19.25 19.39 725,407 -0.29(-1.49%)
Jun 12, 2006 20.46 20.46 19.68 19.68 923,788 -0.75(-3.65%)
Jun 09, 2006 20.24 20.67 20.11 20.43 1,152,455 +0.28(+1.37%)
Jun 08, 2006 19.98 20.21 19.33 20.15 1,045,721 +0.16(+0.80%)
Jun 07, 2006 20.16 20.35 19.85 19.99 773,032 -0.09(-0.44%)
Jun 06, 2006 20.33 20.66 19.54 20.08 980,194 -0.15(-0.75%)
Jun 05, 2006 20.63 21.32 20.14 20.23 1,475,696 +0.36(+1.79%)
Jun 02, 2006 19.95 20.40 19.74 19.88 1,304,111 +0.09(+0.45%)
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.