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 (%)
Aug 31, 2005 30.07 30.07 28.34 28.95 1,765,048 -1.49(-4.90%)
Aug 30, 2005 30.34 30.52 29.67 30.45 385,502 +0.11(+0.35%)
Aug 29, 2005 29.74 30.37 29.59 30.34 340,017 +0.29(+0.98%)
Aug 26, 2005 30.45 30.46 29.80 30.05 314,234 -0.45(-1.49%)
Aug 25, 2005 29.49 30.50 29.44 30.50 492,461 +1.07(+3.65%)
Aug 24, 2005 29.91 30.14 29.31 29.43 343,619 -0.54(-1.81%)
Aug 23, 2005 29.80 30.19 29.31 29.97 526,463 +0.17(+0.57%)
Aug 22, 2005 29.75 29.87 29.56 29.80 348,010 +0.05(+0.18%)
Aug 19, 2005 29.75 29.84 29.48 29.75 542,113 +0.00(+0.00%)
Aug 18, 2005 29.92 30.04 29.65 29.75 338,328 -0.44(-1.47%)
Aug 17, 2005 30.05 30.32 29.84 30.19 341,593 +0.04(+0.15%)
Aug 16, 2005 30.47 30.47 29.97 30.15 287,438 -0.27(-0.88%)
Aug 15, 2005 29.70 30.82 29.67 30.41 410,272 +0.53(+1.78%)
Aug 12, 2005 30.27 30.27 29.59 29.88 412,861 -0.39(-1.29%)
Aug 11, 2005 29.75 30.43 29.70 30.27 320,651 +0.40(+1.34%)
Aug 10, 2005 30.20 30.46 29.56 29.87 376,720 +0.01(+0.03%)
Aug 09, 2005 30.35 30.47 29.70 29.86 358,819 -0.43(-1.41%)
Aug 08, 2005 30.38 30.57 30.08 30.29 307,253 +0.08(+0.26%)
Aug 05, 2005 30.28 30.46 30.07 30.21 365,912 -0.20(-0.67%)
Aug 04, 2005 30.86 30.99 30.38 30.41 340,805 -0.54(-1.75%)
Aug 03, 2005 30.78 31.05 30.47 30.95 453,843 +0.04(+0.14%)
Aug 02, 2005 30.63 31.04 30.43 30.91 531,417 +0.28(+0.90%)
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.