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 (%)
Jan 31, 2019 36.98 37.78 36.67 37.72 488,090 +0.64(+1.73%)
Jan 30, 2019 36.49 37.28 36.32 37.08 572,200 +0.53(+1.46%)
Jan 29, 2019 36.84 36.89 35.95 36.54 298,523 -0.25(-0.69%)
Jan 28, 2019 35.67 37.02 35.46 36.79 560,004 +0.72(+1.99%)
Jan 25, 2019 35.82 36.99 35.48 36.07 461,459 +0.70(+1.98%)
Jan 24, 2019 34.38 35.72 34.33 35.37 311,352 +0.99(+2.88%)
Jan 23, 2019 34.54 34.99 33.93 34.38 360,151 +0.11(+0.31%)
Jan 22, 2019 34.73 34.73 33.68 34.28 424,269 -0.81(-2.30%)
Jan 18, 2019 36.07 36.23 34.97 35.08 337,224 -0.68(-1.90%)
Jan 17, 2019 34.87 35.78 34.44 35.76 420,933 +0.82(+2.34%)
Jan 16, 2019 34.90 35.04 34.38 34.95 375,139 +0.45(+1.30%)
Jan 15, 2019 34.13 34.74 34.10 34.50 422,948 +0.41(+1.20%)
Jan 14, 2019 34.32 34.50 33.28 34.09 389,490 -0.63(-1.82%)
Jan 11, 2019 34.83 34.99 34.07 34.72 400,164 -0.31(-0.89%)
Jan 10, 2019 34.01 35.12 33.93 35.03 503,821 +0.71(+2.07%)
Jan 09, 2019 33.84 34.63 33.59 34.32 461,528 +0.54(+1.61%)
Jan 08, 2019 33.58 34.01 33.06 33.78 449,983 +0.64(+1.94%)
Jan 07, 2019 33.42 33.96 32.93 33.14 659,685 -0.17(-0.50%)
Jan 04, 2019 32.03 33.63 31.81 33.30 547,024 +1.89(+6.00%)
Jan 03, 2019 31.73 32.58 31.37 31.42 360,198 -0.76(-2.36%)
Jan 02, 2019 31.60 33.00 31.44 32.18 667,388 -0.01(-0.03%)
Dec 31, 2018 32.16 32.54 31.70 32.18 386,897 +0.43(+1.35%)
Dec 28, 2018 31.47 32.37 31.05 31.76 526,867 +0.32(+1.02%)
Dec 27, 2018 32.29 32.60 30.26 31.44 578,430 -1.40(-4.26%)
Dec 26, 2018 30.38 32.89 30.38 32.84 685,372 +2.46(+8.10%)
Dec 24, 2018 31.24 31.45 30.05 30.38 516,788 -1.22(-3.85%)
Dec 21, 2018 33.36 33.36 31.51 31.59 934,333 -1.58(-4.75%)
Dec 20, 2018 33.66 34.00 32.93 33.17 821,292 -0.66(-1.95%)
Dec 19, 2018 34.58 35.22 33.62 33.83 608,645 -0.75(-2.17%)
Dec 18, 2018 34.67 35.30 34.50 34.58 861,508 +0.10(+0.28%)
Dec 17, 2018 35.10 35.67 34.03 34.48 573,325 -0.88(-2.48%)
Dec 14, 2018 36.04 36.72 35.12 35.35 544,248 -1.26(-3.45%)
Dec 13, 2018 38.39 38.71 36.48 36.62 438,158 -1.49(-3.90%)
Dec 12, 2018 38.09 38.88 37.72 38.11 557,793 +0.49(+1.29%)
Dec 11, 2018 38.30 38.98 37.39 37.62 727,580 -0.11(-0.28%)
Dec 10, 2018 38.67 38.84 36.68 37.73 1,000,612 -0.96(-2.49%)
Dec 07, 2018 39.77 40.33 38.19 38.69 1,031,932 -1.23(-3.07%)
Dec 06, 2018 40.94 41.27 39.21 39.91 1,445,980 -2.04(-4.87%)
Dec 04, 2018 44.12 44.57 41.80 41.96 680,310 -2.38(-5.37%)
Dec 03, 2018 44.91 44.91 43.61 44.34 903,284 -0.17(-0.37%)
Nov 30, 2018 45.19 45.31 43.80 44.50 1,130,044 -0.79(-1.74%)
Nov 29, 2018 42.95 46.19 42.95 45.29 1,024,518 +2.36(+5.50%)
Nov 28, 2018 42.78 43.17 40.83 42.93 1,842,800 +0.30(+0.71%)
Nov 27, 2018 44.91 45.85 42.44 42.63 1,720,879 -2.57(-5.68%)
Nov 26, 2018 46.38 47.35 44.73 45.19 3,731,677 -4.34(-8.76%)
Nov 23, 2018 48.04 50.53 47.96 49.53 371,882 +0.77(+1.58%)
Nov 21, 2018 48.76 48.76 48.76 0 +1.76(+3.74%)
Nov 20, 2018 47.88 48.03 45.23 47.00 918,451 -1.68(-3.46%)
Nov 19, 2018 50.76 50.99 48.18 48.69 926,464 -2.12(-4.17%)
Nov 16, 2018 50.43 51.34 49.78 50.81 708,047 -0.11(-0.21%)
Nov 15, 2018 49.97 51.93 47.72 50.91 1,162,895 +0.73(+1.45%)
Nov 14, 2018 52.78 54.36 50.11 50.18 952,978 -1.88(-3.61%)
Nov 13, 2018 52.36 53.31 50.53 52.07 1,351,741 -0.18(-0.35%)
Nov 12, 2018 55.68 56.03 52.15 52.25 1,174,563 -3.79(-6.76%)
Nov 09, 2018 59.23 59.50 55.47 56.04 1,008,903 -3.98(-6.62%)
Nov 08, 2018 57.51 61.05 50.94 60.02 2,816,524 +2.70(+4.70%)
Nov 07, 2018 57.22 60.32 54.32 57.32 1,276,064 -1.75(-2.95%)
Nov 06, 2018 58.27 59.60 58.18 59.07 550,035 +0.65(+1.11%)
Nov 05, 2018 59.67 60.15 58.00 58.42 625,968 -1.42(-2.37%)
Nov 02, 2018 59.08 60.33 59.06 59.83 474,954 +0.97(+1.65%)
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.