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 (%)
Oct 31, 2006 18.73 18.87 18.66 18.75 547,404 +0.08(+0.43%)
Oct 30, 2006 18.15 18.83 17.68 18.67 564,180 +0.52(+2.84%)
Oct 27, 2006 18.95 19.03 18.11 18.15 843,737 -0.79(-4.17%)
Oct 26, 2006 17.90 19.11 17.90 18.95 1,554,958 +1.25(+7.08%)
Oct 25, 2006 16.56 17.97 16.56 17.69 2,649,318 +1.53(+9.45%)
Oct 24, 2006 16.51 16.61 16.06 16.17 859,162 -0.46(-2.78%)
Oct 23, 2006 16.43 16.95 16.39 16.63 742,858 +0.11(+0.65%)
Oct 20, 2006 16.64 16.88 16.49 16.52 607,189 -0.04(-0.22%)
Oct 19, 2006 15.96 16.58 15.96 16.56 555,849 +0.52(+3.27%)
Oct 18, 2006 16.17 16.21 15.86 16.03 548,080 -0.12(-0.72%)
Oct 17, 2006 16.21 16.24 15.90 16.15 623,064 -0.20(-1.25%)
Oct 16, 2006 16.28 16.40 16.19 16.35 585,459 +0.14(+0.88%)
Oct 13, 2006 16.17 16.33 16.02 16.21 435,604 +0.04(+0.27%)
Oct 12, 2006 16.01 16.22 15.83 16.17 655,827 +0.16(+1.00%)
Oct 11, 2006 15.97 16.17 15.76 16.01 599,871 +0.04(+0.22%)
Oct 10, 2006 16.39 16.40 15.91 15.97 568,008 -0.40(-2.44%)
Oct 09, 2006 16.15 16.38 16.08 16.37 446,300 +0.23(+1.43%)
Oct 06, 2006 16.25 16.35 16.08 16.14 295,432 -0.11(-0.66%)
Oct 05, 2006 15.89 16.25 15.89 16.25 625,879 +0.39(+2.46%)
Oct 04, 2006 15.69 15.90 15.69 15.85 480,752 +0.20(+1.31%)
Oct 03, 2006 15.63 15.81 15.42 15.65 565,419 +0.00(+0.00%)
Oct 02, 2006 15.58 15.71 15.30 15.65 477,487 +0.08(+0.51%)
Sep 29, 2006 15.96 16.12 15.57 15.57 374,806 -0.44(-2.72%)
Sep 28, 2006 15.98 16.08 15.72 16.01 329,433 +0.06(+0.39%)
Sep 27, 2006 16.20 16.29 15.75 15.94 317,837 -0.27(-1.64%)
Sep 26, 2006 16.27 16.34 15.89 16.21 405,881 -0.04(-0.22%)
Sep 25, 2006 15.92 16.31 15.79 16.25 421,418 +0.40(+2.52%)
Sep 22, 2006 15.86 15.93 15.53 15.85 449,227 -0.02(-0.11%)
Sep 21, 2006 15.91 16.01 15.66 15.86 351,501 +0.00(+0.00%)
Sep 20, 2006 15.48 15.89 15.48 15.86 522,185 +0.47(+3.06%)
Sep 19, 2006 15.69 15.96 15.11 15.39 661,457 -0.34(-2.15%)
Sep 18, 2006 15.85 16.07 15.53 15.73 835,293 -0.32(-1.99%)
Sep 15, 2006 16.33 16.39 15.99 16.05 738,242 -0.16(-0.99%)
Sep 14, 2006 16.25 16.25 16.01 16.21 367,038 -0.03(-0.16%)
Sep 13, 2006 16.25 16.32 16.02 16.24 514,754 +0.04(+0.27%)
Sep 12, 2006 15.94 16.32 15.90 16.19 626,442 +0.22(+1.39%)
Sep 11, 2006 15.81 16.06 15.61 15.97 478,500 +0.13(+0.84%)
Sep 08, 2006 15.69 15.98 15.49 15.84 389,781 +0.26(+1.65%)
Sep 07, 2006 15.88 16.12 15.50 15.58 703,452 -0.19(-1.18%)
Sep 06, 2006 16.06 16.07 15.65 15.77 897,892 -0.44(-2.69%)
Sep 05, 2006 16.17 16.24 15.94 16.20 680,709 +0.16(+1.00%)
Sep 01, 2006 15.92 16.13 15.78 16.04 557,650 +0.12(+0.78%)
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%)
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.