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 (%)
Jul 31, 2019 38.25 38.56 37.48 37.57 349,785 -0.42(-1.11%)
Jul 30, 2019 37.05 38.04 36.64 37.99 218,670 +0.40(+1.07%)
Jul 29, 2019 37.07 37.66 36.87 37.59 209,470 +0.54(+1.45%)
Jul 26, 2019 36.84 37.25 36.48 37.05 408,317 +0.42(+1.15%)
Jul 25, 2019 38.59 38.59 36.56 36.63 430,976 -1.71(-4.47%)
Jul 24, 2019 37.18 38.59 37.18 38.34 384,552 +0.92(+2.46%)
Jul 23, 2019 36.69 37.54 36.35 37.42 515,190 +1.55(+4.31%)
Jul 22, 2019 35.97 36.26 35.62 35.88 287,684 +0.02(+0.05%)
Jul 19, 2019 35.90 36.31 35.84 35.86 299,977 -0.02(-0.05%)
Jul 18, 2019 35.30 36.13 35.22 35.88 278,318 +0.54(+1.52%)
Jul 17, 2019 35.46 35.67 34.66 35.34 344,179 -0.28(-0.80%)
Jul 16, 2019 34.14 35.77 33.99 35.62 323,926 +1.47(+4.30%)
Jul 15, 2019 35.02 35.02 33.76 34.16 373,955 -0.79(-2.27%)
Jul 12, 2019 34.95 35.51 34.36 34.95 305,292 +0.10(+0.28%)
Jul 11, 2019 35.01 35.42 34.38 34.85 441,975 -0.24(-0.70%)
Jul 10, 2019 35.09 35.73 34.56 35.10 418,619 +0.02(+0.06%)
Jul 09, 2019 35.42 36.18 34.98 35.08 343,694 -0.57(-1.59%)
Jul 08, 2019 36.61 36.61 35.26 35.64 294,728 -1.13(-3.09%)
Jul 05, 2019 35.81 36.94 35.57 36.78 213,203 +0.68(+1.87%)
Jul 03, 2019 36.22 36.61 36.02 36.10 192,149 +0.10(+0.27%)
Jul 02, 2019 36.48 36.54 35.85 36.01 303,662 -0.45(-1.23%)
Jul 01, 2019 36.93 37.33 36.37 36.46 260,984 +0.22(+0.59%)
Jun 28, 2019 36.17 36.89 35.53 36.24 596,275 +0.85(+2.41%)
Jun 27, 2019 34.91 35.68 34.87 35.39 411,238 +0.47(+1.35%)
Jun 26, 2019 34.66 35.23 34.41 34.92 438,172 +0.32(+0.93%)
Jun 25, 2019 35.05 35.60 34.08 34.60 502,882 -0.42(-1.20%)
Jun 24, 2019 37.09 37.29 34.87 35.02 774,276 -2.33(-6.24%)
Jun 21, 2019 37.98 38.18 36.72 37.35 820,211 -0.85(-2.23%)
Jun 20, 2019 38.56 38.74 37.41 38.20 961,016 +0.02(+0.05%)
Jun 19, 2019 41.07 41.17 37.87 38.18 1,829,077 -2.61(-6.40%)
Jun 18, 2019 42.18 44.20 40.60 40.79 1,084,331 -1.33(-3.16%)
Jun 17, 2019 43.71 44.77 42.04 42.12 510,797 -1.49(-3.41%)
Jun 14, 2019 45.59 45.59 43.61 43.61 269,417 -2.38(-5.17%)
Jun 13, 2019 44.95 46.44 44.78 45.99 364,899 +1.29(+2.89%)
Jun 12, 2019 45.13 45.39 44.50 44.69 379,112 -0.76(-1.68%)
Jun 11, 2019 44.91 45.92 44.66 45.46 346,249 +1.10(+2.47%)
Jun 10, 2019 41.96 44.64 41.91 44.36 527,812 +3.06(+7.42%)
Jun 07, 2019 40.97 41.86 40.24 41.30 834,418 +0.69(+1.71%)
Jun 06, 2019 42.59 42.59 39.23 40.60 754,157 -1.41(-3.35%)
Jun 05, 2019 42.85 43.01 41.82 42.01 762,674 -0.61(-1.42%)
Jun 04, 2019 41.31 43.12 41.20 42.62 398,575 +1.87(+4.59%)
Jun 03, 2019 40.11 41.46 40.11 40.75 479,536 +0.57(+1.41%)
May 31, 2019 41.68 41.68 39.96 40.18 598,933 -2.59(-6.06%)
May 30, 2019 43.04 43.93 42.36 42.78 213,094 -0.13(-0.30%)
May 29, 2019 43.09 43.37 42.49 42.90 222,617 -0.52(-1.19%)
May 28, 2019 44.69 44.85 43.41 43.42 204,595 -0.48(-1.09%)
May 24, 2019 43.29 43.95 42.89 43.90 276,981 +0.93(+2.16%)
May 23, 2019 44.08 44.08 42.75 42.97 391,143 -1.94(-4.31%)
May 22, 2019 44.96 45.57 44.51 44.91 462,915 -0.22(-0.48%)
May 21, 2019 44.65 45.30 44.57 45.12 325,926 +0.81(+1.83%)
May 20, 2019 44.13 44.56 43.54 44.31 330,237 -0.28(-0.64%)
May 17, 2019 45.57 45.78 44.43 44.60 477,306 -1.47(-3.19%)
May 16, 2019 46.02 46.74 45.82 46.06 409,509 +0.09(+0.19%)
May 15, 2019 44.24 46.23 44.23 45.98 377,569 +1.25(+2.79%)
May 14, 2019 42.94 44.92 42.88 44.73 351,427 +1.87(+4.37%)
May 13, 2019 41.92 43.67 41.71 42.85 481,199 +0.07(+0.16%)
May 10, 2019 42.94 43.30 41.35 42.79 741,311 -0.52(-1.19%)
May 09, 2019 45.90 46.07 43.22 43.30 732,208 -3.48(-7.44%)
May 08, 2019 46.33 47.98 42.18 46.79 1,374,304 -3.00(-6.03%)
May 07, 2019 50.56 50.96 49.28 49.79 470,236 -1.57(-3.06%)
May 06, 2019 50.74 52.59 50.38 51.36 603,348 -0.59(-1.13%)
May 03, 2019 49.92 52.01 49.41 51.94 252,332 +2.02(+4.04%)
May 02, 2019 49.75 50.56 49.29 49.93 158,950 +0.07(+0.14%)
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.