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 31, 2008 11.50 11.88 11.33 11.72 399,087 +0.22(+1.93%)
Dec 30, 2008 11.05 11.51 10.93 11.50 260,535 +0.61(+5.63%)
Dec 29, 2008 11.23 11.23 10.72 10.89 345,818 -0.28(-2.54%)
Dec 26, 2008 11.00 11.32 11.00 11.17 0 +0.17(+1.53%)
Dec 24, 2008 11.09 11.17 10.93 11.00 102,694 -0.08(-0.72%)
Dec 23, 2008 11.53 11.64 10.94 11.08 267,601 -0.33(-2.88%)
Dec 22, 2008 11.98 11.98 10.89 11.41 347,731 -0.39(-3.31%)
Dec 19, 2008 11.45 12.20 11.45 11.80 868,685 +0.44(+3.91%)
Dec 18, 2008 11.83 12.12 11.13 11.36 378,969 -0.42(-3.54%)
Dec 17, 2008 11.49 12.06 11.47 11.78 511,700 +0.10(+0.84%)
Dec 16, 2008 10.87 11.70 10.79 11.68 388,458 +1.02(+9.58%)
Dec 15, 2008 10.76 11.00 10.29 10.66 322,017 -0.06(-0.58%)
Dec 12, 2008 10.21 10.93 10.19 10.72 0 +0.18(+1.69%)
Dec 11, 2008 10.86 11.12 10.40 10.54 361,623 -0.40(-3.65%)
Dec 10, 2008 10.93 11.38 10.74 10.94 368,294 +0.12(+1.07%)
Dec 09, 2008 10.91 11.49 10.61 10.83 518,951 -0.24(-2.17%)
Dec 08, 2008 10.99 11.19 10.70 11.07 688,166 +0.36(+3.32%)
Dec 05, 2008 10.43 10.71 9.672 10.71 0 +0.12(+1.18%)
Dec 04, 2008 10.64 11.24 10.28 10.59 572,145 -0.28(-2.54%)
Dec 03, 2008 10.37 10.92 10.18 10.86 490,899 +0.23(+2.17%)
Dec 02, 2008 10.38 10.68 10.05 10.63 442,572 +0.48(+4.72%)
Dec 01, 2008 10.87 10.90 10.15 10.15 593,400 -1.14(-10.07%)
Nov 28, 2008 10.97 11.30 10.67 11.29 208,783 +0.20(+1.76%)
Nov 26, 2008 10.28 11.19 10.13 11.09 495,555 +0.59(+5.58%)
Nov 25, 2008 10.14 10.51 9.877 10.51 558,676 +0.50(+4.97%)
Nov 24, 2008 9.131 10.11 9.131 10.01 678,439 +0.88(+9.63%)
Nov 21, 2008 8.962 9.131 8.109 9.131 925,564 +0.35(+3.94%)
Nov 20, 2008 9.246 9.655 8.766 8.784 534,728 -0.59(-6.26%)
Nov 19, 2008 10.22 10.39 9.344 9.370 368,183 -0.83(-8.18%)
Nov 18, 2008 10.41 10.69 9.708 10.21 491,802 -0.20(-1.88%)
Nov 17, 2008 10.53 10.91 10.35 10.40 401,351 -0.22(-2.09%)
Nov 14, 2008 11.45 11.63 10.56 10.62 0 -1.08(-9.26%)
Nov 13, 2008 10.66 11.71 10.23 11.71 662,006 +1.13(+10.66%)
Nov 12, 2008 11.55 11.59 10.56 10.58 363,813 -1.29(-10.85%)
Nov 11, 2008 11.80 12.43 11.68 11.87 415,539 -0.12(-0.96%)
Nov 10, 2008 12.88 12.96 11.84 11.98 305,854 -0.60(-4.73%)
Nov 07, 2008 12.27 12.77 12.24 12.58 0 +0.47(+3.89%)
Nov 06, 2008 12.35 12.48 12.03 12.11 401,964 -0.31(-2.50%)
Nov 05, 2008 13.08 13.37 12.34 12.42 315,413 -0.89(-6.68%)
Nov 04, 2008 13.45 13.54 12.98 13.31 444,869 +0.11(+0.81%)
Nov 03, 2008 12.80 13.30 12.70 13.20 318,117 +0.37(+2.91%)
Oct 31, 2008 12.77 13.58 12.75 12.83 0 +0.00(+0.00%)
Oct 30, 2008 12.75 12.87 12.37 12.83 525,198 +0.44(+3.59%)
Oct 29, 2008 12.50 12.96 12.13 12.38 610,608 -0.08(-0.64%)
Oct 28, 2008 11.79 12.50 11.08 12.46 666,965 +1.11(+9.78%)
Oct 27, 2008 11.99 12.20 11.34 11.35 701,084 -0.87(-7.12%)
Oct 24, 2008 11.69 12.78 11.46 12.22 0 -0.23(-1.85%)
Oct 23, 2008 12.86 13.54 12.37 12.45 1,826,844 -0.41(-3.18%)
Oct 22, 2008 13.62 13.70 12.70 12.86 933,461 -0.86(-6.28%)
Oct 21, 2008 14.46 14.46 13.64 13.72 886,612 -1.05(-7.10%)
Oct 20, 2008 14.83 14.97 14.23 14.77 638,753 +0.12(+0.79%)
Oct 17, 2008 14.60 15.68 14.12 14.66 0 -0.25(-1.67%)
Oct 16, 2008 14.48 15.12 14.02 14.90 1,093,253 +0.50(+3.45%)
Oct 15, 2008 15.71 15.71 14.41 14.41 504,263 -1.36(-8.62%)
Oct 14, 2008 17.33 17.33 15.10 15.77 571,172 -1.04(-6.18%)
Oct 13, 2008 15.53 16.80 15.16 16.80 740,234 +2.21(+15.16%)
Oct 10, 2008 13.59 15.73 13.09 14.59 0 +0.65(+4.65%)
Oct 09, 2008 15.24 15.39 13.94 13.94 1,477,706 -1.07(-7.10%)
Oct 08, 2008 15.49 15.92 14.95 15.01 1,388,433 -0.71(-4.52%)
Oct 07, 2008 17.54 17.61 15.68 15.72 703,851 -1.59(-9.18%)
Oct 06, 2008 17.99 18.07 16.32 17.31 837,823 -1.19(-6.43%)
Oct 03, 2008 19.02 19.93 18.48 18.50 0 -0.20(-1.05%)
Oct 02, 2008 19.90 19.90 18.65 18.70 242,383 -1.12(-5.65%)
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.