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 29, 2005 28.28 28.50 27.47 27.97 1,211,564 -0.30(-1.07%)
Apr 28, 2005 28.84 29.31 28.03 28.27 1,798,712 -0.56(-1.94%)
Apr 27, 2005 30.76 30.90 28.18 28.83 4,570,640 -4.86(-14.42%)
Apr 26, 2005 33.50 34.21 33.22 33.69 772,356 +0.19(+0.56%)
Apr 25, 2005 33.75 33.85 33.20 33.50 651,436 +1.35(+4.20%)
Apr 22, 2005 32.16 32.41 31.75 32.15 665,172 -0.09(-0.28%)
Apr 21, 2005 32.00 32.54 31.72 32.24 634,998 +0.46(+1.45%)
Apr 20, 2005 31.99 32.29 31.71 31.78 352,514 -0.20(-0.64%)
Apr 19, 2005 31.73 32.08 31.62 31.98 395,973 +0.26(+0.81%)
Apr 18, 2005 31.75 31.97 31.34 31.73 585,009 +0.14(+0.45%)
Apr 15, 2005 32.20 32.20 31.34 31.58 422,994 -0.72(-2.23%)
Apr 14, 2005 32.60 32.73 32.17 32.30 259,178 -0.20(-0.63%)
Apr 13, 2005 33.39 33.48 32.43 32.51 506,873 -1.06(-3.15%)
Apr 12, 2005 33.26 33.62 32.75 33.56 348,911 +0.22(+0.67%)
Apr 11, 2005 33.56 33.66 33.22 33.34 223,037 -0.20(-0.61%)
Apr 08, 2005 33.66 33.80 33.36 33.55 322,340 -0.29(-0.87%)
Apr 07, 2005 33.20 33.95 33.20 33.84 325,718 +0.67(+2.01%)
Apr 06, 2005 33.75 33.92 33.12 33.17 486,044 -0.60(-1.76%)
Apr 05, 2005 33.75 33.92 33.49 33.77 315,472 +0.02(+0.05%)
Apr 04, 2005 33.44 33.89 33.02 33.75 417,928 +0.22(+0.66%)
Apr 01, 2005 33.87 33.94 33.39 33.53 318,963 -0.29(-0.87%)
Mar 31, 2005 33.75 33.88 33.48 33.82 324,367 -0.04(-0.10%)
Mar 30, 2005 33.22 33.87 33.18 33.86 344,295 +0.64(+1.93%)
Mar 29, 2005 33.24 33.60 33.10 33.22 509,800 -0.16(-0.48%)
Mar 28, 2005 33.44 33.44 33.08 33.38 381,224 +0.25(+0.75%)
Mar 24, 2005 33.18 33.61 33.12 33.13 254,449 -0.06(-0.19%)
Mar 23, 2005 32.82 33.30 32.67 33.19 435,379 +0.36(+1.11%)
Mar 22, 2005 33.31 33.54 32.74 32.83 326,056 -0.48(-1.44%)
Mar 21, 2005 33.02 33.40 32.59 33.31 320,877 +0.30(+0.92%)
Mar 18, 2005 33.17 33.17 32.65 33.01 336,864 +0.04(+0.13%)
Mar 17, 2005 33.00 33.21 32.83 32.96 418,603 -0.06(-0.19%)
Mar 16, 2005 33.62 33.83 32.88 33.02 425,809 -0.63(-1.87%)
Mar 15, 2005 34.41 34.41 33.49 33.65 564,856 -0.76(-2.22%)
Mar 14, 2005 34.35 34.54 34.13 34.42 307,816 +0.08(+0.23%)
Mar 11, 2005 34.31 34.72 34.11 34.34 568,909 -0.03(-0.08%)
Mar 10, 2005 34.05 34.36 33.80 34.36 809,961 +0.39(+1.15%)
Mar 09, 2005 33.75 34.53 33.74 33.97 417,815 +0.05(+0.16%)
Mar 08, 2005 35.20 35.37 33.70 33.92 843,512 -1.13(-3.22%)
Mar 07, 2005 35.53 35.79 34.64 35.05 1,499,452 +1.96(+5.93%)
Mar 04, 2005 32.63 33.21 32.33 33.09 965,333 +0.50(+1.53%)
Mar 03, 2005 33.09 33.23 32.46 32.59 545,153 -0.51(-1.53%)
Mar 02, 2005 33.04 33.09 32.79 33.09 408,583 +0.13(+0.40%)
Mar 01, 2005 32.51 33.05 32.51 32.96 647,158 +0.60(+1.84%)
Feb 28, 2005 32.00 32.48 32.00 32.37 605,500 +0.24(+0.75%)
Feb 25, 2005 31.37 32.21 31.35 32.13 375,932 +0.65(+2.06%)
Feb 24, 2005 31.13 31.50 30.86 31.48 668,662 +0.26(+0.83%)
Feb 23, 2005 31.75 31.84 30.97 31.22 627,455 -0.55(-1.73%)
Feb 22, 2005 32.15 32.37 31.76 31.77 368,839 -0.43(-1.32%)
Feb 18, 2005 32.25 32.45 32.09 32.20 396,874 +0.06(+0.19%)
Feb 17, 2005 32.79 32.79 31.95 32.13 470,281 -0.72(-2.19%)
Feb 16, 2005 32.85 32.99 32.56 32.85 425,922 -0.03(-0.08%)
Feb 15, 2005 32.57 33.40 32.38 32.88 714,486 +0.21(+0.65%)
Feb 14, 2005 32.24 32.86 32.21 32.67 426,259 +0.40(+1.24%)
Feb 11, 2005 31.66 32.46 31.25 32.27 445,399 +0.52(+1.65%)
Feb 10, 2005 32.17 32.51 31.55 31.74 291,604 -0.14(-0.45%)
Feb 09, 2005 33.22 33.24 31.78 31.89 506,985 -1.01(-3.08%)
Feb 08, 2005 32.88 33.33 32.77 32.90 335,626 -0.13(-0.40%)
Feb 07, 2005 33.05 33.38 32.93 33.03 290,252 +0.08(+0.24%)
Feb 04, 2005 33.04 33.23 32.71 32.95 560,240 -0.19(-0.56%)
Feb 03, 2005 34.42 34.88 32.97 33.14 968,823 +0.41(+1.25%)
Feb 02, 2005 32.73 32.88 32.36 32.73 366,700 +0.00(+0.00%)
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.