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 (%)
Apr 30, 2015 49.90 50.36 49.53 49.58 375,285 -0.60(-1.19%)
Apr 29, 2015 51.43 52.17 49.96 50.18 662,387 -1.91(-3.66%)
Apr 28, 2015 51.08 52.23 50.91 52.09 715,936 +1.14(+2.25%)
Apr 27, 2015 51.64 53.89 50.51 50.94 821,131 -1.17(-2.25%)
Apr 24, 2015 52.63 52.64 51.93 52.11 321,390 -0.50(-0.96%)
Apr 23, 2015 52.41 52.97 52.12 52.62 288,583 +0.11(+0.21%)
Apr 22, 2015 52.42 52.68 51.96 52.51 184,286 +0.24(+0.46%)
Apr 21, 2015 52.44 52.44 52.09 52.26 286,629 +0.20(+0.38%)
Apr 20, 2015 52.21 52.44 51.85 52.07 239,387 +0.22(+0.43%)
Apr 17, 2015 51.90 52.07 51.44 51.84 275,825 -0.43(-0.82%)
Apr 16, 2015 52.29 52.58 52.03 52.27 229,120 -0.22(-0.43%)
Apr 15, 2015 52.06 52.97 51.64 52.50 423,394 +0.72(+1.38%)
Apr 14, 2015 51.61 52.11 51.16 51.78 379,405 +0.22(+0.43%)
Apr 13, 2015 51.35 51.96 51.35 51.56 212,543 +0.27(+0.53%)
Apr 10, 2015 51.33 51.57 51.05 51.29 227,104 +0.08(+0.16%)
Apr 09, 2015 50.65 51.62 50.44 51.20 471,153 +0.48(+0.95%)
Apr 08, 2015 50.57 50.86 49.89 50.72 396,111 +0.09(+0.18%)
Apr 07, 2015 50.82 50.82 50.41 50.62 449,213 -0.20(-0.38%)
Apr 06, 2015 49.29 50.83 49.24 50.82 514,041 +1.18(+2.38%)
Apr 02, 2015 49.19 49.64 49.64 49.64 362,708 +0.43(+0.87%)
Apr 01, 2015 49.01 49.32 47.88 49.21 421,796 -0.07(-0.15%)
Mar 31, 2015 48.57 49.42 48.20 49.28 449,002 +0.59(+1.20%)
Mar 30, 2015 49.26 49.85 47.57 48.70 810,238 -1.52(-3.02%)
Mar 27, 2015 50.11 50.64 50.08 50.22 327,558 -0.01(-0.02%)
Mar 26, 2015 49.79 50.36 49.56 50.22 274,721 +0.25(+0.50%)
Mar 25, 2015 51.19 51.31 49.93 49.97 371,635 -1.11(-2.17%)
Mar 24, 2015 50.96 51.33 50.96 51.08 312,582 +0.02(+0.04%)
Mar 23, 2015 51.58 51.73 51.01 51.06 335,287 -0.55(-1.06%)
Mar 20, 2015 51.57 51.87 51.26 51.61 545,045 +0.37(+0.73%)
Mar 19, 2015 50.86 51.32 50.71 51.24 226,156 +0.21(+0.42%)
Mar 18, 2015 50.85 51.47 50.67 51.02 381,982 +0.15(+0.29%)
Mar 17, 2015 51.06 51.38 50.66 50.88 414,571 -0.27(-0.53%)
Mar 16, 2015 50.08 51.40 49.84 51.15 433,072 +1.36(+2.73%)
Mar 13, 2015 49.81 50.08 49.42 49.79 312,024 -0.23(-0.47%)
Mar 12, 2015 49.68 50.22 49.32 50.02 383,489 -0.44(-0.87%)
Mar 11, 2015 50.17 50.68 50.06 50.46 422,351 +0.33(+0.65%)
Mar 10, 2015 49.96 50.39 50.54 50.13 345,480 -0.41(-0.81%)
Mar 09, 2015 49.63 50.73 49.63 50.54 341,800 +0.97(+1.95%)
Mar 06, 2015 49.87 50.12 49.08 49.57 427,419 -0.55(-1.10%)
Mar 05, 2015 49.45 50.35 48.53 50.12 1,074,213 +1.62(+3.34%)
Mar 04, 2015 47.10 46.97 46.97 48.50 1,003,065 +1.54(+3.27%)
Mar 03, 2015 47.38 47.44 46.77 46.97 208,738 -0.68(-1.43%)
Mar 02, 2015 46.87 47.69 46.87 47.65 272,818 +0.70(+1.49%)
Feb 27, 2015 46.76 47.09 46.59 46.95 198,647 +0.12(+0.26%)
Feb 26, 2015 47.13 47.27 46.72 46.83 240,397 -0.44(-0.93%)
Feb 25, 2015 46.70 47.34 46.68 47.26 200,474 +0.44(+0.93%)
Feb 24, 2015 46.31 47.00 46.25 46.83 148,793 +0.68(+1.47%)
Feb 23, 2015 46.77 46.81 45.81 46.15 482,061 -0.74(-1.57%)
Feb 20, 2015 46.44 47.04 45.80 46.88 394,305 +0.25(+0.54%)
Feb 19, 2015 46.31 46.85 45.81 46.63 188,273 +0.35(+0.76%)
Feb 18, 2015 45.81 46.40 45.58 46.28 354,125 +0.25(+0.55%)
Feb 17, 2015 46.25 46.25 45.45 46.03 221,655 -0.32(-0.70%)
Feb 13, 2015 45.79 46.35 46.35 46.35 183,736 +0.66(+1.44%)
Feb 12, 2015 45.31 45.85 45.00 45.69 275,981 +0.77(+1.71%)
Feb 11, 2015 44.89 45.25 44.56 44.92 127,542 -0.04(-0.08%)
Feb 10, 2015 44.78 45.14 44.31 44.96 186,137 +0.58(+1.30%)
Feb 09, 2015 44.94 45.30 44.38 44.38 131,391 -0.59(-1.32%)
Feb 06, 2015 44.96 45.79 44.68 44.98 281,744 -0.06(-0.12%)
Feb 05, 2015 43.72 45.11 43.68 45.03 245,370 +1.34(+3.06%)
Feb 04, 2015 43.75 44.43 43.65 43.70 379,946 -0.09(-0.21%)
Feb 03, 2015 42.68 43.84 42.68 43.79 310,888 +1.09(+2.54%)
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.