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 (%)
Jun 29, 2012 29.04 30.52 29.00 30.17 884,534 +1.81(+6.37%)
Jun 28, 2012 28.84 28.89 27.88 28.36 769,995 -0.71(-2.45%)
Jun 27, 2012 28.65 29.23 28.65 29.07 355,636 +0.51(+1.77%)
Jun 26, 2012 27.99 28.78 27.99 28.57 331,145 +0.69(+2.46%)
Jun 25, 2012 28.20 28.47 27.77 27.88 296,240 -0.55(-1.94%)
Jun 22, 2012 28.23 28.65 28.03 28.43 431,644 +0.43(+1.55%)
Jun 21, 2012 28.73 29.16 27.96 28.00 513,416 -0.55(-1.93%)
Jun 20, 2012 28.16 28.83 27.86 28.55 310,034 +0.36(+1.28%)
Jun 19, 2012 28.12 28.41 27.81 28.19 393,692 +0.14(+0.48%)
Jun 18, 2012 27.86 28.31 27.75 28.05 400,127 -0.02(-0.06%)
Jun 15, 2012 27.75 28.49 27.57 28.07 621,903 +0.42(+1.54%)
Jun 14, 2012 27.30 27.94 27.13 27.65 432,112 +0.34(+1.26%)
Jun 13, 2012 27.38 27.66 27.06 27.30 443,763 -0.08(-0.30%)
Jun 12, 2012 27.20 27.47 26.92 27.38 368,715 +0.34(+1.27%)
Jun 11, 2012 28.06 28.45 27.02 27.04 385,198 -0.73(-2.63%)
Jun 08, 2012 27.48 27.87 27.29 27.77 380,674 +0.23(+0.82%)
Jun 07, 2012 28.97 29.23 27.48 27.55 832,383 -0.98(-3.45%)
Jun 06, 2012 28.11 29.16 28.11 28.53 783,088 +0.59(+2.10%)
Jun 05, 2012 26.61 28.15 26.26 27.94 1,198,782 +1.80(+6.87%)
Jun 04, 2012 26.39 26.64 25.98 26.15 706,672 -0.21(-0.79%)
Jun 01, 2012 26.63 26.86 26.35 26.36 416,794 -0.82(-3.02%)
May 31, 2012 27.54 27.71 27.10 27.18 511,719 -0.41(-1.47%)
May 30, 2012 27.83 27.83 27.47 27.58 266,263 -0.61(-2.15%)
May 29, 2012 27.91 28.31 27.69 28.19 193,661 +0.54(+1.96%)
May 25, 2012 27.68 27.93 27.56 27.65 234,546 +0.02(+0.07%)
May 24, 2012 27.95 27.95 27.20 27.63 405,935 -0.23(-0.81%)
May 23, 2012 27.29 27.95 27.09 27.85 338,404 +0.27(+0.98%)
May 22, 2012 27.84 28.11 27.39 27.58 217,038 -0.31(-1.10%)
May 21, 2012 27.33 28.04 27.10 27.89 244,228 +0.73(+2.69%)
May 18, 2012 27.63 27.84 27.10 27.16 286,350 -0.51(-1.83%)
May 17, 2012 28.12 28.20 27.65 27.66 269,356 -0.35(-1.26%)
May 16, 2012 28.31 28.76 28.00 28.02 263,486 -0.14(-0.48%)
May 15, 2012 28.28 28.61 28.10 28.15 260,834 -0.06(-0.22%)
May 14, 2012 27.96 28.46 27.93 28.22 278,302 -0.03(-0.10%)
May 11, 2012 28.03 28.55 27.94 28.24 322,278 -0.04(-0.13%)
May 10, 2012 28.64 28.85 27.92 28.28 274,485 -0.10(-0.35%)
May 09, 2012 28.24 28.51 27.86 28.38 329,023 -0.19(-0.66%)
May 08, 2012 28.65 28.65 28.13 28.57 487,062 -0.17(-0.60%)
May 07, 2012 28.80 28.99 28.58 28.74 284,862 -0.13(-0.47%)
May 04, 2012 29.56 29.58 28.87 28.87 496,619 -0.70(-2.37%)
May 03, 2012 30.09 30.39 29.30 29.57 613,349 -0.52(-1.74%)
May 02, 2012 32.95 32.95 29.83 30.10 1,828,463 -4.05(-11.86%)
May 01, 2012 34.41 35.30 33.79 34.15 507,450 -0.35(-1.02%)
Apr 30, 2012 34.53 34.63 34.36 34.50 264,885 -0.13(-0.36%)
Apr 27, 2012 34.21 34.70 34.07 34.63 383,045 +0.53(+1.56%)
Apr 26, 2012 33.86 34.18 33.71 34.09 224,175 +0.12(+0.34%)
Apr 25, 2012 33.68 34.13 33.63 33.98 232,593 +0.81(+2.44%)
Apr 24, 2012 32.88 33.32 32.68 33.17 353,636 +0.32(+0.96%)
Apr 23, 2012 32.78 32.99 32.50 32.85 261,700 -0.50(-1.51%)
Apr 20, 2012 33.58 33.76 33.30 33.36 234,300 +0.13(+0.41%)
Apr 19, 2012 33.72 33.86 33.07 33.22 341,468 -0.54(-1.60%)
Apr 18, 2012 33.95 34.05 33.38 33.76 183,470 -0.44(-1.29%)
Apr 17, 2012 34.00 34.57 33.91 34.20 263,041 +0.50(+1.47%)
Apr 16, 2012 33.78 34.05 33.29 33.71 221,169 +0.14(+0.43%)
Apr 13, 2012 34.00 34.12 33.56 33.56 304,931 -0.65(-1.89%)
Apr 12, 2012 33.96 34.61 33.83 34.21 336,800 +0.33(+0.98%)
Apr 11, 2012 34.13 34.14 33.66 33.88 482,959 +0.15(+0.45%)
Apr 10, 2012 34.68 34.76 33.72 33.73 356,266 -0.93(-2.68%)
Apr 09, 2012 34.57 34.83 34.36 34.65 201,138 -0.55(-1.56%)
Apr 05, 2012 35.65 35.66 35.01 35.20 576,954 -0.80(-2.23%)
Apr 04, 2012 36.14 36.29 35.80 36.00 231,608 -0.47(-1.28%)
Apr 03, 2012 36.59 36.72 36.31 36.47 376,369 -0.26(-0.71%)
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.