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, 2012 29.70 30.18 29.53 29.64 208,057 -0.10(-0.33%)
Jul 30, 2012 30.10 30.51 29.67 29.74 142,764 -0.33(-1.08%)
Jul 27, 2012 29.08 30.15 28.81 30.07 233,833 +1.08(+3.74%)
Jul 26, 2012 29.16 29.18 28.51 28.98 261,823 +0.38(+1.33%)
Jul 25, 2012 28.45 28.80 28.42 28.60 171,142 +0.33(+1.15%)
Jul 24, 2012 28.72 28.72 28.02 28.28 272,243 -0.27(-0.95%)
Jul 23, 2012 28.54 28.74 28.03 28.55 277,890 -0.70(-2.41%)
Jul 20, 2012 29.54 29.89 29.25 29.25 229,215 -0.38(-1.28%)
Jul 19, 2012 29.48 29.90 29.38 29.63 359,487 +0.27(+0.92%)
Jul 18, 2012 28.66 29.59 28.51 29.36 326,046 +0.64(+2.23%)
Jul 17, 2012 29.08 29.27 28.53 28.72 237,593 -0.11(-0.38%)
Jul 16, 2012 29.21 29.21 28.57 28.83 300,994 -0.54(-1.84%)
Jul 13, 2012 29.37 29.81 29.33 29.37 246,303 +0.16(+0.56%)
Jul 12, 2012 29.19 29.41 28.68 29.21 289,580 -0.42(-1.43%)
Jul 11, 2012 29.80 30.14 29.39 29.63 432,516 -0.19(-0.64%)
Jul 10, 2012 30.53 30.91 29.62 29.82 244,579 -0.42(-1.37%)
Jul 09, 2012 30.33 30.44 29.97 30.24 357,313 -0.22(-0.71%)
Jul 06, 2012 31.40 31.40 30.03 30.46 475,461 -1.13(-3.57%)
Jul 05, 2012 31.01 31.91 30.85 31.58 777,608 +0.51(+1.63%)
Jul 03, 2012 30.29 31.08 30.27 31.08 199,647 +0.71(+2.35%)
Jul 02, 2012 30.36 30.37 29.84 30.37 535,803 +0.20(+0.66%)
Jun 29, 2012 29.04 30.52 29.00 30.17 884,534 +1.81(+6.37%)
Jun 28, 2012 28.84 28.89 27.88 28.36 769,995 -0.71(-2.45%)
Jun 27, 2012 28.65 29.23 28.65 29.07 355,636 +0.51(+1.77%)
Jun 26, 2012 27.99 28.78 27.99 28.57 331,145 +0.69(+2.46%)
Jun 25, 2012 28.20 28.47 27.77 27.88 296,240 -0.55(-1.94%)
Jun 22, 2012 28.23 28.65 28.03 28.43 431,644 +0.43(+1.55%)
Jun 21, 2012 28.73 29.16 27.96 28.00 513,416 -0.55(-1.93%)
Jun 20, 2012 28.16 28.83 27.86 28.55 310,034 +0.36(+1.28%)
Jun 19, 2012 28.12 28.41 27.81 28.19 393,692 +0.14(+0.48%)
Jun 18, 2012 27.86 28.31 27.75 28.05 400,127 -0.02(-0.06%)
Jun 15, 2012 27.75 28.49 27.57 28.07 621,903 +0.42(+1.54%)
Jun 14, 2012 27.30 27.94 27.13 27.65 432,112 +0.34(+1.26%)
Jun 13, 2012 27.38 27.66 27.06 27.30 443,763 -0.08(-0.30%)
Jun 12, 2012 27.20 27.47 26.92 27.38 368,715 +0.34(+1.27%)
Jun 11, 2012 28.06 28.45 27.02 27.04 385,198 -0.73(-2.63%)
Jun 08, 2012 27.48 27.87 27.29 27.77 380,674 +0.23(+0.82%)
Jun 07, 2012 28.97 29.23 27.48 27.55 832,383 -0.98(-3.45%)
Jun 06, 2012 28.11 29.16 28.11 28.53 783,088 +0.59(+2.10%)
Jun 05, 2012 26.61 28.15 26.26 27.94 1,198,782 +1.80(+6.87%)
Jun 04, 2012 26.39 26.64 25.98 26.15 706,672 -0.21(-0.79%)
Jun 01, 2012 26.63 26.86 26.35 26.36 416,794 -0.82(-3.02%)
May 31, 2012 27.54 27.71 27.10 27.18 511,719 -0.41(-1.47%)
May 30, 2012 27.83 27.83 27.47 27.58 266,263 -0.61(-2.15%)
May 29, 2012 27.91 28.31 27.69 28.19 193,661 +0.54(+1.96%)
May 25, 2012 27.68 27.93 27.56 27.65 234,546 +0.02(+0.07%)
May 24, 2012 27.95 27.95 27.20 27.63 405,935 -0.23(-0.81%)
May 23, 2012 27.29 27.95 27.09 27.85 338,404 +0.27(+0.98%)
May 22, 2012 27.84 28.11 27.39 27.58 217,038 -0.31(-1.10%)
May 21, 2012 27.33 28.04 27.10 27.89 244,228 +0.73(+2.69%)
May 18, 2012 27.63 27.84 27.10 27.16 286,350 -0.51(-1.83%)
May 17, 2012 28.12 28.20 27.65 27.66 269,356 -0.35(-1.26%)
May 16, 2012 28.31 28.76 28.00 28.02 263,486 -0.14(-0.48%)
May 15, 2012 28.28 28.61 28.10 28.15 260,834 -0.06(-0.22%)
May 14, 2012 27.96 28.46 27.93 28.22 278,302 -0.03(-0.10%)
May 11, 2012 28.03 28.55 27.94 28.24 322,278 -0.04(-0.13%)
May 10, 2012 28.64 28.85 27.92 28.28 274,485 -0.10(-0.35%)
May 09, 2012 28.24 28.51 27.86 28.38 329,023 -0.19(-0.66%)
May 08, 2012 28.65 28.65 28.13 28.57 487,062 -0.17(-0.60%)
May 07, 2012 28.80 28.99 28.58 28.74 284,862 -0.13(-0.47%)
May 04, 2012 29.56 29.58 28.87 28.87 496,619 -0.70(-2.37%)
May 03, 2012 30.09 30.39 29.30 29.57 613,349 -0.52(-1.74%)
May 02, 2012 32.95 32.95 29.83 30.10 1,828,463 -4.05(-11.86%)
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.