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 (%)
Feb 28, 2019 48.41 49.66 48.41 49.00 324,687 +0.32(+0.66%)
Feb 27, 2019 49.20 49.33 48.50 48.68 312,412 -0.62(-1.27%)
Feb 26, 2019 49.41 49.94 49.14 49.30 361,520 -0.14(-0.28%)
Feb 25, 2019 50.07 50.56 49.27 49.44 469,005 -0.25(-0.51%)
Feb 22, 2019 48.42 49.72 48.42 49.69 462,524 +1.36(+2.80%)
Feb 21, 2019 47.67 48.37 47.07 48.34 345,954 +0.93(+1.95%)
Feb 20, 2019 47.79 48.36 47.38 47.41 451,832 -0.57(-1.18%)
Feb 19, 2019 47.95 48.22 47.28 47.98 525,496 -0.27(-0.57%)
Feb 15, 2019 46.86 48.36 46.42 48.25 577,158 +1.64(+3.53%)
Feb 14, 2019 45.74 47.34 45.70 46.60 725,272 +0.86(+1.87%)
Feb 13, 2019 44.90 45.94 44.00 45.75 640,122 +1.02(+2.28%)
Feb 12, 2019 44.93 45.55 44.24 44.73 650,061 +0.26(+0.59%)
Feb 11, 2019 43.06 44.49 41.97 44.47 798,150 +1.58(+3.67%)
Feb 08, 2019 44.05 44.65 42.64 42.89 652,850 -1.62(-3.65%)
Feb 07, 2019 46.38 46.38 44.13 44.51 859,516 -1.95(-4.21%)
Feb 06, 2019 43.43 46.59 42.78 46.47 1,824,758 +7.62(+19.62%)
Feb 05, 2019 38.41 39.31 38.35 38.85 530,436 +0.46(+1.19%)
Feb 04, 2019 37.59 38.93 37.18 38.39 681,811 +0.73(+1.94%)
Feb 01, 2019 37.66 38.57 37.56 37.66 637,424 -0.06(-0.15%)
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%)
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.