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, 2021 41.63 43.40 39.78 39.99 967,800 -2.47(-5.82%)
Apr 29, 2021 40.37 42.59 39.67 42.46 741,592 +2.40(+5.99%)
Apr 28, 2021 39.38 40.61 38.48 40.06 224,699 +0.48(+1.21%)
Apr 27, 2021 41.40 41.40 39.42 39.58 201,123 -1.67(-4.05%)
Apr 26, 2021 41.00 41.73 40.67 41.25 308,077 +0.54(+1.33%)
Apr 23, 2021 39.29 41.20 39.14 40.71 471,800 +1.85(+4.76%)
Apr 22, 2021 39.00 40.28 38.30 38.86 402,018 +0.06(+0.15%)
Apr 21, 2021 36.00 38.88 35.77 38.80 486,538 +2.63(+7.27%)
Apr 20, 2021 37.86 38.14 35.29 36.17 320,929 -1.78(-4.69%)
Apr 19, 2021 39.15 39.81 37.06 37.95 442,768 -1.62(-4.09%)
Apr 16, 2021 38.27 39.67 37.73 39.57 370,500 +1.85(+4.90%)
Apr 15, 2021 38.08 38.63 37.20 37.72 402,283 +0.06(+0.16%)
Apr 14, 2021 36.73 39.09 36.73 37.66 407,535 +1.38(+3.80%)
Apr 13, 2021 36.64 37.00 35.00 36.28 484,075 +0.26(+0.72%)
Apr 12, 2021 37.80 37.92 34.65 36.02 565,951 -1.99(-5.24%)
Apr 09, 2021 38.53 38.80 37.80 38.01 459,300 -0.54(-1.40%)
Apr 08, 2021 39.06 39.07 37.67 38.55 362,507 +0.51(+1.34%)
Apr 07, 2021 38.37 38.59 37.22 38.04 327,921 -0.50(-1.30%)
Apr 06, 2021 40.06 40.28 38.14 38.54 367,874 -1.51(-3.77%)
Apr 05, 2021 40.66 41.74 39.93 40.05 293,524 -0.28(-0.69%)
Apr 01, 2021 39.93 41.20 39.19 40.33 427,000 +1.42(+3.65%)
Mar 31, 2021 37.69 39.35 37.22 38.91 932,113 +2.12(+5.76%)
Mar 30, 2021 36.50 36.96 35.31 36.79 590,574 -0.05(-0.14%)
Mar 29, 2021 39.55 40.57 36.43 36.84 597,996 -2.93(-7.37%)
Mar 26, 2021 40.01 40.70 38.82 39.77 487,800 +0.22(+0.56%)
Mar 25, 2021 37.35 39.99 36.27 39.55 448,016 +1.11(+2.89%)
Mar 24, 2021 41.33 41.51 37.87 38.44 624,814 -2.31(-5.67%)
Mar 23, 2021 42.36 42.99 40.01 40.75 476,127 -2.34(-5.43%)
Mar 22, 2021 42.45 43.65 41.59 43.09 386,085 +1.16(+2.77%)
Mar 19, 2021 41.03 42.42 40.83 41.93 765,800 +0.74(+1.80%)
Mar 18, 2021 43.53 44.47 40.73 41.19 407,674 -3.36(-7.54%)
Mar 17, 2021 43.00 44.76 41.36 44.55 513,087 +0.46(+1.04%)
Mar 16, 2021 43.54 45.77 42.16 44.09 651,623 +0.43(+0.98%)
Mar 15, 2021 42.60 43.95 42.45 43.66 423,781 +1.94(+4.65%)
Mar 12, 2021 41.00 42.95 40.68 41.72 428,400 +0.17(+0.41%)
Mar 11, 2021 40.95 42.18 40.57 41.55 554,497 +1.99(+5.03%)
Mar 10, 2021 40.29 41.39 39.00 39.56 607,306 +0.32(+0.82%)
Mar 09, 2021 37.52 39.84 37.16 39.24 582,972 +2.79(+7.65%)
Mar 08, 2021 37.05 37.70 35.34 36.45 580,698 -0.29(-0.79%)
Mar 05, 2021 38.46 38.46 33.21 36.74 899,900 -1.04(-2.75%)
Mar 04, 2021 39.69 40.45 36.02 37.78 769,706 -2.23(-5.57%)
Mar 03, 2021 42.07 42.76 39.71 40.01 577,944 -2.03(-4.83%)
Mar 02, 2021 43.69 45.00 41.72 42.04 787,605 -1.45(-3.33%)
Mar 01, 2021 41.64 43.50 40.51 43.49 492,909 +3.00(+7.41%)
Feb 26, 2021 41.72 41.94 38.81 40.49 736,800 -1.00(-2.41%)
Feb 25, 2021 43.09 44.07 40.38 41.49 460,738 -1.77(-4.09%)
Feb 24, 2021 41.82 43.82 41.15 43.26 883,439 +2.18(+5.31%)
Feb 23, 2021 37.47 41.61 35.45 41.08 1,525,473 +1.98(+5.06%)
Feb 22, 2021 40.82 41.80 38.02 39.10 628,104 -1.86(-4.54%)
Feb 19, 2021 40.00 41.00 38.55 40.96 665,500 +1.47(+3.72%)
Feb 18, 2021 40.08 41.26 39.16 39.49 470,289 -1.54(-3.75%)
Feb 17, 2021 42.02 43.18 39.75 41.03 419,368 -1.66(-3.89%)
Feb 16, 2021 41.66 43.82 41.55 42.69 497,077 -0.39(-0.91%)
Feb 12, 2021 42.17 44.39 41.96 43.08 359,400 -0.28(-0.65%)
Feb 11, 2021 45.19 45.78 41.73 43.36 621,477 -1.36(-3.04%)
Feb 10, 2021 44.61 46.15 44.42 44.72 753,855 +0.44(+0.99%)
Feb 09, 2021 42.39 44.50 41.46 44.28 677,007 +1.83(+4.31%)
Feb 08, 2021 42.18 43.51 40.72 42.45 906,989 +0.60(+1.43%)
Feb 05, 2021 41.13 50.89 38.72 41.85 3,013,700 +6.70(+19.06%)
Feb 04, 2021 35.22 36.20 34.44 35.15 651,873 -0.21(-0.59%)
Feb 03, 2021 34.00 35.81 33.71 35.36 554,522 +1.77(+5.27%)
Feb 02, 2021 33.97 34.00 32.20 33.59 313,006 +0.29(+0.87%)
Feb 01, 2021 32.08 33.56 31.40 33.30 477,822 +1.58(+4.98%)
Jan 29, 2021 32.24 33.39 31.22 31.72 492,600 -1.03(-3.15%)
Jan 28, 2021 32.02 33.10 31.50 32.75 546,855 +0.28(+0.86%)
Jan 27, 2021 30.58 33.20 29.77 32.47 573,592 +0.92(+2.92%)
Jan 26, 2021 33.80 33.81 31.48 31.55 363,221 -1.76(-5.28%)
Jan 25, 2021 33.62 34.17 31.18 33.31 774,856 +0.03(+0.09%)
Jan 22, 2021 32.00 33.39 31.78 33.28 306,100 +0.72(+2.21%)
Jan 21, 2021 32.08 32.92 31.91 32.56 334,950 +0.18(+0.56%)
Jan 20, 2021 32.90 33.81 31.35 32.38 658,871 -0.96(-2.88%)
Jan 19, 2021 33.49 34.64 32.40 33.34 441,889 +0.55(+1.68%)
Jan 15, 2021 31.83 33.24 31.50 32.79 542,800 +0.27(+0.83%)
Jan 14, 2021 31.01 33.08 30.92 32.52 468,424 +1.89(+6.17%)
Jan 13, 2021 30.63 30.75 29.79 30.63 339,368 +0.18(+0.59%)
Jan 12, 2021 29.38 30.65 29.29 30.45 459,943 +1.11(+3.78%)
Jan 11, 2021 30.47 30.82 28.67 29.34 443,236 -1.78(-5.72%)
Jan 08, 2021 32.04 32.83 30.74 31.12 817,300 -0.67(-2.11%)
Jan 07, 2021 30.51 31.99 30.45 31.79 540,266 +1.71(+5.68%)
Jan 06, 2021 28.45 30.12 28.45 30.08 660,344 +2.06(+7.35%)
Jan 05, 2021 26.29 28.23 26.29 28.02 548,887 +1.73(+6.58%)
Jan 04, 2021 27.32 27.49 25.98 26.29 630,368 -0.74(-2.74%)
Dec 31, 2020 27.03 27.03 27.03 516,934 +0.37(+1.39%)
Dec 30, 2020 25.68 27.14 25.66 26.66 516,934 +1.18(+4.63%)
Dec 29, 2020 25.76 25.99 24.86 25.48 707,500 -0.02(-0.08%)
Dec 28, 2020 26.04 26.44 25.42 25.50 342,587 -0.08(-0.31%)
Dec 24, 2020 25.84 26.25 25.11 25.58 192,000 +0.07(+0.27%)
Dec 23, 2020 25.65 26.47 25.34 25.51 448,985 +0.17(+0.67%)
Dec 22, 2020 24.98 25.97 24.92 25.34 468,961 +0.50(+2.01%)
Dec 21, 2020 24.50 25.69 24.01 24.84 510,665 -0.29(-1.15%)
Dec 18, 2020 24.85 25.37 24.16 25.13 1,683,000 +0.33(+1.33%)
Dec 17, 2020 24.14 24.91 22.89 24.80 1,064,713 +0.64(+2.65%)
Dec 16, 2020 24.53 24.53 22.90 24.16 918,414 -0.53(-2.15%)
Dec 15, 2020 25.60 26.05 24.27 24.69 842,665 -0.70(-2.76%)
Dec 14, 2020 26.07 26.51 25.32 25.39 465,212 -0.26(-1.01%)
Dec 11, 2020 25.98 26.30 25.11 25.65 545,000 -0.72(-2.73%)
Dec 10, 2020 25.57 26.95 24.86 26.37 698,163 +0.34(+1.31%)
Dec 09, 2020 27.77 28.20 25.72 26.03 970,719 -1.40(-5.10%)
Dec 08, 2020 27.90 28.36 27.00 27.43 543,059 -0.57(-2.04%)
Dec 07, 2020 27.70 28.61 27.32 28.00 488,973 +0.66(+2.41%)
Dec 04, 2020 26.92 27.37 26.33 27.34 700,100 +0.63(+2.36%)
Dec 03, 2020 27.22 27.85 26.59 26.71 595,471 -0.25(-0.93%)
Dec 02, 2020 26.31 27.30 26.19 26.96 630,677 +0.38(+1.43%)
Dec 01, 2020 28.12 28.30 25.87 26.58 939,772 -0.74(-2.71%)
Nov 30, 2020 28.83 30.53 27.09 27.32 1,326,777 -0.94(-3.33%)
Nov 27, 2020 28.66 29.08 27.55 28.26 351,500 +0.08(+0.28%)
Nov 25, 2020 26.39 28.55 26.32 28.18 754,100 +1.82(+6.90%)
Nov 24, 2020 25.01 26.64 24.02 26.36 698,984 +0.86(+3.37%)
Nov 23, 2020 24.97 25.74 24.32 25.50 609,215 +0.88(+3.57%)
Nov 20, 2020 23.61 25.30 23.61 24.62 756,900 +1.03(+4.37%)
Nov 19, 2020 22.83 23.59 22.60 23.59 401,064 +0.65(+2.83%)
Nov 18, 2020 22.98 24.07 22.59 22.94 509,128 +0.15(+0.66%)
Nov 17, 2020 22.21 23.38 21.62 22.79 740,827 +0.93(+4.25%)
Nov 16, 2020 21.84 22.15 20.57 21.86 598,318 +0.24(+1.11%)
Nov 13, 2020 20.66 22.12 20.66 21.62 831,300 +1.33(+6.55%)
Nov 12, 2020 20.10 20.67 19.94 20.29 569,310 -0.06(-0.29%)
Nov 11, 2020 20.73 21.18 20.24 20.35 606,694 +0.04(+0.20%)
Nov 10, 2020 21.12 21.27 19.81 20.31 1,080,998 -0.50(-2.40%)
Nov 09, 2020 25.53 25.95 20.51 20.81 1,778,513 -3.80(-15.44%)
Nov 06, 2020 25.26 25.26 24.26 24.61 608,100 -0.63(-2.50%)
Nov 05, 2020 23.66 25.64 23.31 25.24 1,217,683 +1.93(+8.28%)
Nov 04, 2020 22.76 23.49 22.09 23.31 654,861 +0.49(+2.15%)
Nov 03, 2020 21.69 22.99 21.63 22.82 1,322,668 +0.95(+4.34%)
Nov 02, 2020 20.49 22.32 20.31 21.87 1,359,744 +2.35(+12.04%)
Oct 30, 2020 22.25 23.65 19.08 19.52 4,318,500 +0.53(+2.79%)
Oct 29, 2020 16.80 19.10 16.73 18.99 1,081,266 +2.18(+12.97%)
Oct 28, 2020 17.73 18.00 16.50 16.81 978,113 -1.37(-7.54%)
Oct 27, 2020 18.00 18.56 17.60 18.18 392,952 +0.07(+0.39%)
Oct 26, 2020 17.90 18.16 17.66 18.11 496,276 -0.02(-0.11%)
Oct 23, 2020 17.92 18.38 17.49 18.13 368,100 +0.32(+1.80%)
Oct 22, 2020 18.58 18.70 17.74 17.81 584,122 -0.61(-3.31%)
Oct 21, 2020 18.91 18.99 17.90 18.42 557,321 -0.66(-3.46%)
Oct 20, 2020 17.88 19.95 17.84 19.08 1,614,310 +1.64(+9.40%)
Oct 19, 2020 17.15 18.14 17.01 17.44 639,527 +0.49(+2.89%)
Oct 16, 2020 16.86 17.02 16.62 16.95 670,200 +0.07(+0.41%)
Oct 15, 2020 16.74 17.08 16.55 16.88 708,763 -0.16(-0.94%)
Oct 14, 2020 17.08 17.19 16.68 17.04 441,846 -0.12(-0.70%)
Oct 13, 2020 16.96 17.28 16.23 17.16 874,804 -0.10(-0.58%)
Oct 12, 2020 15.30 17.70 15.15 17.26 1,944,978 +2.70(+18.54%)
Oct 09, 2020 13.84 14.72 13.79 14.56 1,024,800 +0.95(+6.98%)
Oct 08, 2020 13.50 13.70 13.19 13.61 380,065 +0.39(+2.95%)
Oct 07, 2020 12.93 13.31 12.86 13.22 476,507 +0.30(+2.32%)
Oct 06, 2020 13.23 13.67 12.71 12.92 712,389 -0.16(-1.22%)
Oct 05, 2020 12.65 13.12 12.50 13.08 915,654 +0.60(+4.81%)
Oct 02, 2020 11.80 12.65 11.73 12.48 459,400 +0.36(+2.97%)
Oct 01, 2020 12.02 12.18 11.77 12.12 609,898 +0.28(+2.36%)
Sep 30, 2020 12.50 12.68 11.78 11.84 803,249 -0.62(-4.98%)
Sep 29, 2020 12.37 12.66 12.15 12.46 575,426 +0.19(+1.55%)
Sep 28, 2020 11.81 12.39 11.75 12.27 594,721 +0.72(+6.23%)
Sep 25, 2020 11.42 11.64 11.26 11.55 429,800 -0.04(-0.35%)
Sep 24, 2020 11.20 11.90 11.05 11.59 960,900 +0.41(+3.67%)
Sep 23, 2020 12.29 12.44 10.95 11.18 1,269,049 -1.13(-9.18%)
Sep 22, 2020 13.11 13.19 12.13 12.31 606,240 -0.71(-5.45%)
Sep 21, 2020 12.08 13.54 11.85 13.02 1,868,551 +0.47(+3.75%)
Sep 18, 2020 12.60 12.64 12.27 12.55 1,438,500 +0.16(+1.29%)
Sep 17, 2020 12.05 12.59 11.94 12.39 413,993 +0.04(+0.32%)
Sep 16, 2020 12.07 12.44 11.92 12.35 489,278 +0.31(+2.57%)
Sep 15, 2020 12.47 12.75 12.00 12.04 1,015,117 +0.32(+2.73%)
Sep 14, 2020 12.17 12.31 11.49 11.72 622,349 -0.30(-2.50%)
Sep 11, 2020 12.19 12.38 11.85 12.02 832,200 -0.10(-0.83%)
Sep 10, 2020 11.98 12.26 11.86 12.12 1,136,462 +0.17(+1.42%)
Sep 09, 2020 11.55 11.99 11.41 11.95 1,448,270 +0.43(+3.73%)
Sep 08, 2020 11.43 11.84 11.34 11.52 747,004 -0.12(-1.03%)
Sep 04, 2020 12.12 12.12 11.10 11.64 1,324,400 -0.26(-2.18%)
Sep 03, 2020 12.30 12.80 11.79 11.90 1,752,922 -0.38(-3.09%)
Sep 02, 2020 12.04 12.30 11.51 12.28 1,080,878 +0.28(+2.33%)
Sep 01, 2020 12.18 12.32 11.83 12.00 1,706,808 -0.36(-2.91%)
Aug 31, 2020 12.86 13.32 12.17 12.36 1,295,908 -0.38(-2.98%)
Aug 28, 2020 13.32 13.63 12.08 12.74 5,121,100 -1.95(-13.27%)
Aug 27, 2020 15.14 15.34 14.63 14.69 410,627 -0.34(-2.26%)
Aug 26, 2020 15.77 15.90 15.00 15.03 537,304 -0.70(-4.45%)
Aug 25, 2020 16.20 16.32 15.66 15.73 449,724 -0.40(-2.48%)
Aug 24, 2020 16.40 16.65 15.95 16.13 547,170 -0.14(-0.86%)
Aug 21, 2020 16.55 16.68 16.15 16.27 367,000 -0.52(-3.10%)
Aug 20, 2020 17.18 17.32 16.58 16.79 304,257 -0.65(-3.73%)
Aug 19, 2020 17.00 17.95 16.85 17.44 566,888 +0.60(+3.56%)
Aug 18, 2020 17.94 17.94 16.65 16.84 807,386 -1.05(-5.87%)
Aug 17, 2020 18.44 19.00 17.76 17.89 1,465,754 -1.87(-9.46%)
Aug 14, 2020 19.69 19.94 19.33 19.76 450,000 +0.04(+0.20%)
Aug 13, 2020 18.73 19.74 18.70 19.72 594,182 +0.97(+5.17%)
Aug 12, 2020 19.20 19.28 18.45 18.75 344,188 -0.20(-1.06%)
Aug 11, 2020 19.49 20.20 18.85 18.95 531,271 -0.25(-1.30%)
Aug 10, 2020 18.90 19.59 18.81 19.20 538,100 +0.37(+1.96%)
Aug 07, 2020 18.70 19.27 18.66 18.83 490,500 -0.10(-0.53%)
Aug 06, 2020 19.49 19.58 18.51 18.93 901,322 -0.54(-2.77%)
Aug 05, 2020 19.41 19.74 19.23 19.47 679,330 +0.41(+2.15%)
Aug 04, 2020 19.96 20.17 19.01 19.06 1,292,846 -0.75(-3.79%)
Aug 03, 2020 20.00 20.16 19.52 19.81 632,199 -0.18(-0.90%)
Jul 31, 2020 20.34 20.57 19.31 19.99 1,035,100 -0.65(-3.15%)
Jul 30, 2020 21.62 21.72 19.87 20.64 1,070,518 -1.25(-5.71%)
Jul 29, 2020 18.99 22.24 18.15 21.89 2,173,226 +3.28(+17.62%)
Jul 28, 2020 19.49 20.13 18.34 18.61 1,257,154 -0.95(-4.86%)
Jul 27, 2020 19.44 19.95 19.10 19.56 758,391 +0.40(+2.09%)
Jul 24, 2020 19.26 19.50 18.84 19.16 752,300 -0.27(-1.39%)
Jul 23, 2020 19.49 19.70 18.80 19.43 964,361 +0.00(+0.00%)
Jul 22, 2020 18.75 19.55 18.65 19.43 1,063,907 +0.63(+3.35%)
Jul 21, 2020 17.54 19.11 17.34 18.80 1,919,185 +1.47(+8.48%)
Jul 20, 2020 17.06 17.44 16.85 17.33 1,065,254 +0.19(+1.11%)
Jul 17, 2020 17.20 17.59 16.82 17.14 1,317,100 -0.01(-0.06%)
Jul 16, 2020 16.54 17.18 16.09 17.15 794,546 +0.59(+3.56%)
Jul 15, 2020 16.00 16.79 15.88 16.56 2,175,262 +1.09(+7.05%)
Jul 14, 2020 15.47 15.73 15.00 15.47 1,422,336 -0.04(-0.26%)
Jul 13, 2020 15.01 16.00 15.00 15.51 1,883,488 +0.75(+5.08%)
Jul 10, 2020 15.46 15.60 14.65 14.76 2,190,100 -0.62(-4.03%)
Jul 09, 2020 15.76 16.01 15.14 15.38 1,005,313 -0.64(-4.00%)
Jul 08, 2020 14.49 16.05 14.40 16.02 1,600,599 +1.42(+9.73%)
Jul 07, 2020 14.76 14.98 14.51 14.60 658,519 -0.36(-2.41%)
Jul 06, 2020 15.05 15.36 14.89 14.96 373,600 +0.26(+1.77%)
Jul 02, 2020 14.96 15.32 14.68 14.70 476,000 +0.10(+0.68%)
Jul 01, 2020 14.58 15.03 14.43 14.60 749,231 -0.08(-0.54%)
Jun 30, 2020 14.58 14.87 14.01 14.68 854,755 -0.07(-0.47%)
Jun 29, 2020 13.73 14.78 13.50 14.75 704,362 +1.16(+8.54%)
Jun 26, 2020 13.81 14.01 13.33 13.59 2,035,700 -0.41(-2.93%)
Jun 25, 2020 13.57 14.47 13.57 14.00 638,369 +0.18(+1.30%)
Jun 24, 2020 14.14 14.31 13.38 13.82 829,792 -0.53(-3.69%)
Jun 23, 2020 13.93 14.50 13.82 14.35 670,319 +0.68(+4.97%)
Jun 22, 2020 13.75 13.75 13.24 13.67 554,258 -0.17(-1.23%)
Jun 19, 2020 13.74 14.17 13.46 13.84 930,300 +0.29(+2.14%)
Jun 18, 2020 13.76 14.08 13.30 13.55 1,378,258 -0.51(-3.63%)
Jun 17, 2020 15.00 15.00 13.97 14.06 1,065,058 -0.92(-6.14%)
Jun 16, 2020 14.87 15.11 14.39 14.98 804,721 +0.84(+5.94%)
Jun 15, 2020 12.79 14.49 12.50 14.14 785,034 +0.89(+6.72%)
Jun 12, 2020 14.18 14.28 13.02 13.25 810,500 -0.01(-0.08%)
Jun 11, 2020 13.64 14.29 13.12 13.26 938,152 -0.89(-6.29%)
Jun 10, 2020 15.76 16.01 14.07 14.15 1,010,569 -1.49(-9.53%)
Jun 09, 2020 17.31 17.31 15.50 15.64 878,719 -1.78(-10.22%)
Jun 08, 2020 16.37 17.95 16.37 17.42 1,554,159 +1.61(+10.18%)
Jun 05, 2020 14.02 15.88 13.85 15.81 1,750,300 +2.15(+15.74%)
Jun 04, 2020 13.93 14.16 13.54 13.66 667,759 -0.35(-2.50%)
Jun 03, 2020 14.09 14.50 13.76 14.01 900,895 +0.19(+1.37%)
Jun 02, 2020 13.13 13.87 12.97 13.82 1,324,706 +1.07(+8.39%)
Jun 01, 2020 13.02 13.39 12.57 12.75 1,169,017 -0.28(-2.15%)
May 29, 2020 12.83 13.34 12.41 13.03 1,196,000 +0.50(+3.99%)
May 28, 2020 13.26 13.69 12.40 12.53 2,577,472 -2.08(-14.24%)
May 27, 2020 14.26 14.88 13.63 14.61 1,327,799 +0.61(+4.36%)
May 26, 2020 14.65 15.19 13.95 14.00 1,031,862 -0.14(-0.99%)
May 22, 2020 13.73 14.17 13.40 14.14 644,800 +0.56(+4.12%)
May 21, 2020 13.35 13.94 13.20 13.58 630,311 +0.08(+0.59%)
May 20, 2020 13.50 14.21 13.31 13.50 897,574 +0.41(+3.13%)
May 19, 2020 13.05 13.64 12.56 13.09 694,942 -0.10(-0.76%)
May 18, 2020 12.16 13.24 12.01 13.19 1,423,082 +1.79(+15.70%)
May 15, 2020 12.52 12.62 11.35 11.40 1,135,800 -1.10(-8.80%)
May 14, 2020 12.35 13.41 11.66 12.50 1,425,306 +0.02(+0.16%)
May 13, 2020 14.03 14.18 12.00 12.48 1,197,112 -1.52(-10.86%)
May 12, 2020 13.96 14.47 13.52 14.00 832,081 +0.18(+1.30%)
May 11, 2020 14.22 14.27 13.68 13.82 902,677 -0.64(-4.43%)
May 08, 2020 13.03 14.50 12.72 14.46 1,020,000 +1.67(+13.06%)
May 07, 2020 13.22 13.25 12.55 12.79 745,823 -0.22(-1.69%)
May 06, 2020 13.20 13.48 12.83 13.01 631,099 -0.08(-0.61%)
May 05, 2020 13.41 13.93 12.96 13.09 534,676 -0.04(-0.30%)
May 04, 2020 14.12 14.12 12.68 13.13 777,838 -0.98(-6.95%)
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.