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 (%)
Nov 30, 2012 31.38 31.60 30.51 30.55 269,524 -0.80(-2.55%)
Nov 29, 2012 30.48 31.71 30.48 31.35 310,981 +1.56(+5.25%)
Nov 28, 2012 29.32 29.89 29.12 29.79 172,625 +0.38(+1.30%)
Nov 27, 2012 29.86 29.94 29.33 29.41 121,261 -0.30(-1.01%)
Nov 26, 2012 29.64 29.80 29.47 29.71 134,626 -0.14(-0.46%)
Nov 23, 2012 29.58 29.88 29.50 29.84 69,531 +0.53(+1.80%)
Nov 21, 2012 29.29 29.50 29.15 29.32 78,872 +0.15(+0.53%)
Nov 20, 2012 29.07 29.28 28.76 29.16 85,892 +0.01(+0.03%)
Nov 19, 2012 28.85 29.29 28.74 29.15 340,490 +0.72(+2.52%)
Nov 16, 2012 28.99 28.99 28.07 28.44 285,985 -0.64(-2.19%)
Nov 15, 2012 28.85 29.28 28.79 29.07 332,334 +0.17(+0.60%)
Nov 14, 2012 29.67 29.81 28.86 28.90 185,856 -0.59(-2.00%)
Nov 13, 2012 29.43 29.71 29.24 29.49 160,749 -0.05(-0.15%)
Nov 12, 2012 29.76 29.77 29.42 29.53 94,969 -0.21(-0.70%)
Nov 09, 2012 29.34 29.98 29.34 29.74 132,784 +0.21(+0.71%)
Nov 08, 2012 30.07 30.24 29.53 29.53 177,661 -0.62(-2.07%)
Nov 07, 2012 30.43 30.55 29.72 30.16 302,207 -0.72(-2.32%)
Nov 06, 2012 30.49 31.06 30.20 30.87 216,098 +0.68(+2.25%)
Nov 05, 2012 29.76 30.27 29.42 30.20 146,561 +0.36(+1.21%)
Nov 02, 2012 30.41 30.41 29.67 29.83 294,035 -0.43(-1.44%)
Nov 01, 2012 29.34 30.32 29.15 30.27 527,788 +0.89(+3.02%)
Oct 31, 2012 29.94 29.94 29.05 29.38 178,795 -0.46(-1.55%)
Oct 26, 2012 29.98 29.84 29.84 29.84 130,178 -0.10(-0.33%)
Oct 25, 2012 30.01 30.02 29.68 29.94 82,556 +0.14(+0.49%)
Oct 24, 2012 30.31 30.40 29.71 29.80 137,502 -0.32(-1.05%)
Oct 23, 2012 29.81 30.20 29.26 30.11 126,672 +0.28(+0.94%)
Oct 19, 2012 30.58 30.58 29.63 29.83 292,724 -0.80(-2.60%)
Oct 18, 2012 31.17 31.18 30.58 30.63 96,723 -0.53(-1.69%)
Oct 17, 2012 31.38 31.54 31.00 31.16 111,688 -0.22(-0.69%)
Oct 16, 2012 31.05 31.42 30.94 31.37 128,410 +0.51(+1.64%)
Oct 15, 2012 31.02 31.02 30.69 30.87 142,561 -0.05(-0.15%)
Oct 12, 2012 31.22 31.50 30.86 30.91 78,043 -0.27(-0.87%)
Oct 11, 2012 31.51 31.76 31.11 31.18 131,102 -0.11(-0.35%)
Oct 10, 2012 31.30 31.33 30.75 31.29 165,210 +0.07(+0.23%)
Oct 09, 2012 31.81 31.81 31.06 31.22 96,090 -0.54(-1.71%)
Oct 08, 2012 31.80 31.91 31.62 31.76 106,123 -0.15(-0.48%)
Oct 05, 2012 31.90 32.31 31.66 31.92 181,123 +0.24(+0.77%)
Oct 04, 2012 32.12 32.15 31.32 31.67 216,665 -0.38(-1.19%)
Oct 03, 2012 32.22 32.31 31.96 32.05 146,064 -0.15(-0.48%)
Oct 02, 2012 32.32 32.37 32.03 32.21 156,647 -0.01(-0.03%)
Oct 01, 2012 32.16 32.48 31.94 32.22 315,127 +0.22(+0.68%)
Sep 28, 2012 32.49 32.57 31.98 32.00 196,289 -0.68(-2.08%)
Sep 27, 2012 32.52 32.72 32.26 32.68 117,552 +0.27(+0.84%)
Sep 26, 2012 32.98 33.06 32.31 32.41 114,017 -0.53(-1.60%)
Sep 25, 2012 33.10 33.94 32.89 32.93 361,296 +0.14(+0.44%)
Sep 24, 2012 32.63 32.97 32.58 32.79 258,290 +0.05(+0.14%)
Sep 21, 2012 32.69 33.30 32.43 32.74 459,003 +0.38(+1.18%)
Sep 20, 2012 32.65 32.78 32.31 32.36 190,569 -0.46(-1.41%)
Sep 19, 2012 33.08 33.12 32.62 32.82 137,429 -0.11(-0.33%)
Sep 18, 2012 33.15 33.38 32.72 32.93 248,226 -0.20(-0.60%)
Sep 17, 2012 33.86 33.86 32.54 33.13 296,281 -0.98(-2.87%)
Sep 14, 2012 33.75 34.23 33.72 34.11 224,934 +0.42(+1.24%)
Sep 13, 2012 33.39 33.90 33.09 33.69 259,015 +0.29(+0.87%)
Sep 12, 2012 33.27 33.40 32.96 33.40 139,047 +0.24(+0.71%)
Sep 11, 2012 32.95 33.54 32.95 33.17 136,851 +0.20(+0.60%)
Sep 10, 2012 33.21 33.41 32.88 32.97 106,712 -0.16(-0.49%)
Sep 07, 2012 32.77 33.41 32.76 33.13 166,118 +0.12(+0.36%)
Sep 06, 2012 32.48 33.20 32.32 33.01 403,416 +0.66(+2.04%)
Sep 05, 2012 32.59 32.74 32.24 32.35 273,096 -0.33(-1.00%)
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.