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 (%)
Dec 30, 2011 32.29 32.48 32.03 32.04 183,100 -0.24(-0.75%)
Dec 29, 2011 31.86 32.42 31.80 32.29 131,624 +0.48(+1.50%)
Dec 28, 2011 32.23 32.28 31.56 31.81 254,117 -0.54(-1.67%)
Dec 27, 2011 31.83 32.50 31.72 32.35 115,092 +0.46(+1.44%)
Dec 23, 2011 31.93 31.98 31.68 31.89 114,307 +0.58(+1.87%)
Dec 21, 2011 31.56 31.68 30.75 31.31 514,206 -0.41(-1.30%)
Dec 20, 2011 30.39 31.76 30.39 31.72 367,040 +1.76(+5.88%)
Dec 19, 2011 30.45 30.90 29.84 29.96 434,155 -0.55(-1.80%)
Dec 16, 2011 30.68 31.41 30.39 30.51 1,079,794 +0.00(+0.00%)
Dec 15, 2011 30.55 30.69 29.92 30.51 323,541 +0.45(+1.50%)
Dec 14, 2011 30.67 30.83 29.98 30.06 326,602 -0.80(-2.59%)
Dec 13, 2011 31.97 32.32 30.72 30.86 1,116,012 -0.82(-2.58%)
Dec 12, 2011 31.59 31.78 31.21 31.68 360,224 -0.43(-1.34%)
Dec 09, 2011 30.87 32.25 30.78 32.11 605,776 +1.30(+4.23%)
Dec 08, 2011 31.36 31.69 30.61 30.80 480,432 -0.96(-3.03%)
Dec 07, 2011 31.35 31.98 30.92 31.77 441,083 +0.11(+0.34%)
Dec 06, 2011 31.57 31.97 31.40 31.66 394,993 +0.03(+0.09%)
Dec 05, 2011 31.23 32.03 31.02 31.63 385,838 +0.85(+2.78%)
Dec 02, 2011 31.05 31.46 30.71 30.78 355,367 +0.06(+0.21%)
Dec 01, 2011 30.82 31.23 30.54 30.71 481,056 -0.27(-0.87%)
Nov 30, 2011 31.23 31.23 30.68 30.98 892,440 +1.02(+3.42%)
Nov 29, 2011 30.18 30.30 29.65 29.96 271,945 -0.20(-0.66%)
Nov 28, 2011 29.98 30.34 29.74 30.16 324,382 +1.24(+4.29%)
Nov 25, 2011 28.83 29.50 28.79 28.92 175,014 +0.04(+0.12%)
Nov 23, 2011 29.57 29.57 28.64 28.88 440,223 -0.93(-3.14%)
Nov 22, 2011 30.14 30.31 29.49 29.81 277,525 -0.43(-1.43%)
Nov 21, 2011 30.24 30.58 29.74 30.25 408,407 -0.67(-2.18%)
Nov 18, 2011 30.72 31.14 30.38 30.92 440,516 +0.33(+1.09%)
Nov 17, 2011 30.56 31.15 30.24 30.59 502,507 +0.12(+0.38%)
Nov 16, 2011 30.80 31.32 30.39 30.47 894,899 -0.75(-2.39%)
Nov 15, 2011 30.16 31.40 30.16 31.22 418,427 +0.91(+2.99%)
Nov 14, 2011 30.63 31.06 30.08 30.31 377,244 -0.50(-1.63%)
Nov 11, 2011 30.35 30.93 30.11 30.81 546,600 +0.84(+2.82%)
Nov 10, 2011 29.52 30.06 28.87 29.97 648,311 +0.89(+3.06%)
Nov 09, 2011 29.66 29.88 29.04 29.08 468,921 -1.49(-4.87%)
Nov 08, 2011 30.16 30.67 29.48 30.57 536,913 +0.57(+1.89%)
Nov 07, 2011 29.62 30.10 29.04 30.00 333,594 +0.27(+0.91%)
Nov 04, 2011 29.71 29.87 29.29 29.74 340,066 -0.40(-1.31%)
Nov 03, 2011 30.16 30.26 29.41 30.13 626,897 +0.39(+1.30%)
Nov 02, 2011 30.29 30.30 28.67 29.74 1,187,215 +1.03(+3.60%)
Nov 01, 2011 28.86 29.69 27.87 28.71 1,177,416 -1.28(-4.28%)
Oct 31, 2011 30.34 30.73 29.94 30.00 480,370 -0.92(-2.99%)
Oct 28, 2011 30.48 31.32 30.48 30.92 450,312 +0.43(+1.41%)
Oct 27, 2011 29.65 30.78 29.56 30.49 684,828 +1.83(+6.39%)
Oct 26, 2011 28.71 28.77 27.66 28.66 673,563 +0.56(+1.98%)
Oct 25, 2011 29.05 29.26 28.04 28.10 397,778 -1.23(-4.19%)
Oct 24, 2011 28.72 29.43 28.64 29.33 486,647 +0.69(+2.41%)
Oct 21, 2011 28.47 28.97 28.02 28.64 419,362 +0.63(+2.24%)
Oct 20, 2011 28.20 28.45 27.39 28.01 491,972 -0.18(-0.64%)
Oct 19, 2011 28.60 28.80 28.06 28.19 361,805 -0.52(-1.81%)
Oct 18, 2011 27.95 28.86 27.58 28.71 432,177 +0.85(+3.06%)
Oct 17, 2011 28.94 29.10 27.65 27.86 510,754 -1.36(-4.64%)
Oct 14, 2011 29.13 29.30 28.57 29.21 280,534 +0.48(+1.69%)
Oct 13, 2011 28.56 28.88 28.51 28.73 377,790 -0.03(-0.09%)
Oct 12, 2011 28.68 29.08 28.65 28.76 571,819 +0.40(+1.42%)
Oct 11, 2011 28.08 28.48 28.00 28.35 417,742 +0.11(+0.38%)
Oct 10, 2011 27.81 28.65 27.66 28.25 547,755 +1.04(+3.83%)
Oct 07, 2011 27.83 27.86 26.85 27.20 431,912 -0.59(-2.13%)
Oct 06, 2011 27.15 27.82 27.14 27.80 431,867 +1.14(+4.28%)
Oct 05, 2011 26.47 26.97 26.01 26.66 732,277 +0.12(+0.44%)
Oct 04, 2011 24.39 26.75 24.35 26.54 1,076,931 +1.89(+7.69%)
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.