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 29, 2019 25.00 25.29 24.85 25.07 145,135 -0.06(-0.24%)
Nov 27, 2019 25.22 25.33 24.88 25.13 431,666 -0.11(-0.43%)
Nov 26, 2019 25.15 25.33 24.75 25.24 517,958 +0.01(+0.04%)
Nov 25, 2019 24.71 25.37 24.71 25.23 515,940 +0.59(+2.41%)
Nov 22, 2019 24.29 24.81 23.91 24.64 488,366 +0.53(+2.22%)
Nov 21, 2019 24.45 25.02 24.04 24.10 517,775 -0.19(-0.77%)
Nov 20, 2019 25.29 25.29 23.26 24.29 1,329,939 -1.20(-4.70%)
Nov 19, 2019 25.79 26.07 24.84 25.49 433,387 -0.48(-1.87%)
Nov 18, 2019 25.66 25.98 24.50 25.97 573,512 +0.18(+0.69%)
Nov 15, 2019 25.46 26.04 24.61 25.80 602,764 +0.30(+1.20%)
Nov 14, 2019 24.96 25.52 24.40 25.49 788,879 +0.65(+2.61%)
Nov 13, 2019 25.31 25.58 24.52 24.84 486,949 -0.04(-0.16%)
Nov 12, 2019 25.04 25.60 24.67 24.88 670,018 -0.18(-0.71%)
Nov 11, 2019 24.84 25.88 24.77 25.06 1,292,121 +0.00(+0.00%)
Nov 08, 2019 24.21 25.17 23.96 25.06 923,765 +0.68(+2.78%)
Nov 07, 2019 24.71 25.10 23.89 24.38 1,860,380 -0.22(-0.88%)
Nov 06, 2019 27.09 27.11 22.77 24.59 8,921,850 -14.21(-36.61%)
Nov 05, 2019 40.24 41.75 38.24 38.80 1,238,088 -1.24(-3.10%)
Nov 04, 2019 40.38 41.11 39.97 40.04 364,903 +0.12(+0.30%)
Nov 01, 2019 39.15 40.13 39.02 39.92 405,976 +1.14(+2.94%)
Oct 31, 2019 38.72 38.88 37.56 38.78 186,552 +0.00(+0.00%)
Oct 30, 2019 39.61 39.61 38.10 38.78 233,256 -0.87(-2.18%)
Oct 29, 2019 38.78 39.78 38.43 39.65 299,418 +0.83(+2.13%)
Oct 28, 2019 37.94 39.52 37.94 38.82 261,118 +1.17(+3.11%)
Oct 25, 2019 36.86 38.13 36.84 37.65 222,301 +0.80(+2.16%)
Oct 24, 2019 38.16 38.40 36.25 36.85 205,419 -1.01(-2.68%)
Oct 23, 2019 37.69 38.27 37.33 37.87 134,871 +0.06(+0.16%)
Oct 22, 2019 36.75 38.03 36.43 37.81 208,038 +1.20(+3.28%)
Oct 21, 2019 37.63 37.88 36.61 36.61 400,031 -0.28(-0.75%)
Oct 18, 2019 36.99 37.05 36.46 36.88 204,208 -0.33(-0.90%)
Oct 17, 2019 37.08 37.75 36.24 37.22 326,340 +0.35(+0.96%)
Oct 16, 2019 35.73 37.15 35.73 36.86 242,365 +1.12(+3.14%)
Oct 15, 2019 34.85 36.39 34.58 35.74 235,465 +0.98(+2.83%)
Oct 14, 2019 34.19 34.83 33.88 34.76 182,104 +0.30(+0.86%)
Oct 11, 2019 33.12 34.84 32.66 34.46 260,418 +2.13(+6.60%)
Oct 10, 2019 32.47 32.76 31.98 32.33 203,744 +0.03(+0.09%)
Oct 09, 2019 33.15 33.21 32.25 32.30 423,212 -0.27(-0.82%)
Oct 08, 2019 33.83 33.95 32.06 32.56 360,603 -1.86(-5.40%)
Oct 07, 2019 34.50 34.96 34.07 34.42 321,445 -0.24(-0.68%)
Oct 04, 2019 34.27 34.95 33.80 34.66 199,430 +0.68(+2.00%)
Oct 03, 2019 33.94 34.27 32.78 33.98 244,716 -0.13(-0.37%)
Oct 02, 2019 34.04 34.38 33.29 34.11 284,395 -0.30(-0.89%)
Oct 01, 2019 36.77 37.47 34.11 34.41 293,890 -2.30(-6.27%)
Sep 30, 2019 37.32 37.40 36.55 36.72 203,391 -0.37(-1.01%)
Sep 27, 2019 37.70 38.32 36.86 37.09 257,267 -0.53(-1.41%)
Sep 26, 2019 36.81 38.33 36.81 37.62 464,238 +0.86(+2.33%)
Sep 25, 2019 35.88 36.93 35.82 36.76 249,301 +0.74(+2.05%)
Sep 24, 2019 36.95 37.34 35.94 36.03 409,098 -0.72(-1.95%)
Sep 23, 2019 35.97 36.87 35.55 36.74 547,051 +0.40(+1.11%)
Sep 20, 2019 35.74 36.91 35.50 36.34 783,390 +0.62(+1.74%)
Sep 19, 2019 35.92 36.83 35.56 35.72 523,916 +0.69(+1.97%)
Sep 18, 2019 35.66 35.83 34.54 35.03 339,776 -0.75(-2.09%)
Sep 17, 2019 36.46 36.46 35.16 35.78 310,350 -0.71(-1.94%)
Sep 16, 2019 34.96 36.87 34.66 36.49 439,083 +1.33(+3.78%)
Sep 13, 2019 35.91 36.33 34.47 35.16 427,322 -0.47(-1.33%)
Sep 12, 2019 35.61 35.77 33.97 35.63 475,984 -0.06(-0.17%)
Sep 11, 2019 33.75 35.73 33.15 35.69 504,865 +2.36(+7.08%)
Sep 10, 2019 32.47 33.44 32.27 33.33 904,696 +0.82(+2.51%)
Sep 09, 2019 31.68 32.55 31.37 32.51 490,267 +1.07(+3.41%)
Sep 06, 2019 31.28 31.63 31.16 31.44 268,245 +0.03(+0.09%)
Sep 05, 2019 30.80 31.69 30.75 31.41 460,475 +1.22(+4.04%)
Sep 04, 2019 29.78 30.48 29.56 30.19 409,783 +0.95(+3.26%)
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.