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 29, 2006 19.42 19.50 18.79 18.83 332,586 -0.57(-2.93%)
Dec 28, 2006 19.06 19.52 19.06 19.40 404,868 +0.36(+1.91%)
Dec 27, 2006 18.97 19.21 18.96 19.03 335,626 +0.04(+0.23%)
Dec 26, 2006 18.71 19.01 18.71 18.99 264,019 +0.27(+1.42%)
Dec 22, 2006 18.83 19.02 18.61 18.72 195,678 -0.04(-0.24%)
Dec 21, 2006 18.99 19.21 18.71 18.77 204,235 -0.21(-1.12%)
Dec 20, 2006 18.81 19.25 18.76 18.98 225,064 +0.16(+0.85%)
Dec 19, 2006 18.72 18.89 18.44 18.82 439,995 -0.03(-0.14%)
Dec 18, 2006 18.81 19.15 18.74 18.85 284,173 +0.06(+0.33%)
Dec 15, 2006 19.07 19.19 18.77 18.79 550,670 -0.28(-1.49%)
Dec 14, 2006 18.90 19.31 18.82 19.07 294,193 +0.12(+0.66%)
Dec 13, 2006 19.14 19.18 18.82 18.95 259,966 -0.03(-0.14%)
Dec 12, 2006 19.07 19.27 18.74 18.97 228,329 -0.08(-0.42%)
Dec 11, 2006 19.24 19.32 19.02 19.05 258,728 -0.27(-1.38%)
Dec 08, 2006 19.35 19.49 18.93 19.32 293,855 -0.07(-0.37%)
Dec 07, 2006 19.23 19.51 19.13 19.39 387,529 +0.20(+1.06%)
Dec 06, 2006 19.26 19.36 19.10 19.18 305,790 -0.06(-0.32%)
Dec 05, 2006 19.10 19.36 18.99 19.25 555,398 +0.28(+1.45%)
Dec 04, 2006 18.64 19.18 18.64 18.97 401,377 +0.37(+2.01%)
Dec 01, 2006 18.42 18.81 18.19 18.60 472,083 -0.05(-0.29%)
Nov 30, 2006 18.15 18.87 18.15 18.65 588,387 +0.51(+2.79%)
Nov 29, 2006 17.75 18.30 17.73 18.15 430,538 +0.44(+2.46%)
Nov 28, 2006 17.79 17.92 17.49 17.71 302,525 -0.06(-0.35%)
Nov 27, 2006 18.30 18.57 17.62 17.77 586,585 -0.44(-2.39%)
Nov 24, 2006 17.83 18.23 17.75 18.21 155,484 +0.37(+2.09%)
Nov 22, 2006 17.64 17.86 17.48 17.83 382,125 +0.17(+0.96%)
Nov 21, 2006 17.77 17.85 17.55 17.67 221,348 -0.11(-0.60%)
Nov 20, 2006 17.73 17.85 17.55 17.77 274,828 +0.00(+0.00%)
Nov 17, 2006 18.01 18.01 17.63 17.77 277,530 -0.25(-1.38%)
Nov 16, 2006 17.99 18.15 17.88 18.02 322,791 +0.09(+0.50%)
Nov 15, 2006 17.76 18.04 17.75 17.93 395,635 +0.20(+1.15%)
Nov 14, 2006 17.57 17.76 17.44 17.73 538,510 +0.16(+0.91%)
Nov 13, 2006 17.42 18.00 17.42 17.57 497,415 +0.15(+0.87%)
Nov 10, 2006 17.05 17.47 17.05 17.42 361,971 +0.26(+1.50%)
Nov 09, 2006 17.40 17.59 17.10 17.16 357,918 -0.21(-1.23%)
Nov 08, 2006 17.26 17.57 17.20 17.37 687,915 +0.07(+0.41%)
Nov 07, 2006 17.29 17.76 17.11 17.30 430,087 +0.06(+0.36%)
Nov 06, 2006 17.25 17.37 17.11 17.24 399,914 +0.00(+0.00%)
Nov 03, 2006 17.30 17.43 17.00 17.24 431,889 +0.03(+0.16%)
Nov 02, 2006 16.99 17.26 16.89 17.21 984,698 +0.18(+1.04%)
Nov 01, 2006 17.81 18.45 16.92 17.04 1,309,741 -1.71(-9.14%)
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%)
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.