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, 2012 34.53 34.63 34.36 34.50 264,885 -0.13(-0.36%)
Apr 27, 2012 34.21 34.70 34.07 34.63 383,045 +0.53(+1.56%)
Apr 26, 2012 33.86 34.18 33.71 34.09 224,175 +0.12(+0.34%)
Apr 25, 2012 33.68 34.13 33.63 33.98 232,593 +0.81(+2.44%)
Apr 24, 2012 32.88 33.32 32.68 33.17 353,636 +0.32(+0.96%)
Apr 23, 2012 32.78 32.99 32.50 32.85 261,700 -0.50(-1.51%)
Apr 20, 2012 33.58 33.76 33.30 33.36 234,300 +0.13(+0.41%)
Apr 19, 2012 33.72 33.86 33.07 33.22 341,468 -0.54(-1.60%)
Apr 18, 2012 33.95 34.05 33.38 33.76 183,470 -0.44(-1.29%)
Apr 17, 2012 34.00 34.57 33.91 34.20 263,041 +0.50(+1.47%)
Apr 16, 2012 33.78 34.05 33.29 33.71 221,169 +0.14(+0.43%)
Apr 13, 2012 34.00 34.12 33.56 33.56 304,931 -0.65(-1.89%)
Apr 12, 2012 33.96 34.61 33.83 34.21 336,800 +0.33(+0.98%)
Apr 11, 2012 34.13 34.14 33.66 33.88 482,959 +0.15(+0.45%)
Apr 10, 2012 34.68 34.76 33.72 33.73 356,266 -0.93(-2.68%)
Apr 09, 2012 34.57 34.83 34.36 34.65 201,138 -0.55(-1.56%)
Apr 05, 2012 35.65 35.66 35.01 35.20 576,954 -0.80(-2.23%)
Apr 04, 2012 36.14 36.29 35.80 36.00 231,608 -0.47(-1.28%)
Apr 03, 2012 36.59 36.72 36.31 36.47 376,369 -0.26(-0.71%)
Apr 02, 2012 36.20 36.75 35.79 36.73 380,292 +0.49(+1.34%)
Mar 30, 2012 36.03 36.53 36.00 36.25 396,880 +0.49(+1.36%)
Mar 29, 2012 35.22 35.99 35.17 35.76 384,726 +0.41(+1.15%)
Mar 28, 2012 35.82 35.91 34.90 35.35 264,904 -0.50(-1.38%)
Mar 27, 2012 36.14 36.44 35.85 35.85 334,984 -0.23(-0.62%)
Mar 26, 2012 35.43 36.51 35.22 36.08 655,641 +1.09(+3.11%)
Mar 23, 2012 34.38 35.01 34.18 34.99 267,746 +0.59(+1.70%)
Mar 22, 2012 34.25 34.60 34.05 34.40 228,814 -0.15(-0.44%)
Mar 21, 2012 34.65 34.72 34.27 34.55 165,032 -0.01(-0.03%)
Mar 20, 2012 34.60 34.87 34.47 34.56 199,740 -0.30(-0.85%)
Mar 19, 2012 34.69 35.26 34.44 34.86 219,065 +0.21(+0.60%)
Mar 16, 2012 34.58 34.81 34.54 34.65 450,217 +0.14(+0.42%)
Mar 15, 2012 34.11 34.54 33.90 34.51 292,820 +0.48(+1.40%)
Mar 14, 2012 34.69 34.69 33.90 34.03 284,925 -0.63(-1.82%)
Mar 13, 2012 34.07 34.66 33.99 34.66 269,056 +0.88(+2.61%)
Mar 12, 2012 33.91 34.02 33.61 33.78 266,917 -0.15(-0.45%)
Mar 09, 2012 33.53 34.45 33.34 33.93 329,082 +0.53(+1.59%)
Mar 08, 2012 33.14 33.57 32.78 33.40 243,305 +0.45(+1.37%)
Mar 07, 2012 32.87 33.14 32.72 32.95 232,582 +0.23(+0.72%)
Mar 06, 2012 33.10 33.56 32.51 32.72 304,121 -0.79(-2.36%)
Mar 05, 2012 33.40 33.66 33.28 33.51 198,787 -0.07(-0.21%)
Mar 02, 2012 34.04 34.30 33.22 33.58 264,102 -0.64(-1.87%)
Mar 01, 2012 33.42 34.63 33.42 34.22 472,222 +0.64(+1.90%)
Feb 29, 2012 33.88 34.36 33.57 33.58 465,471 -0.29(-0.85%)
Feb 28, 2012 33.85 34.00 33.52 33.87 341,932 -0.04(-0.11%)
Feb 27, 2012 33.86 34.21 33.54 33.91 223,918 -0.16(-0.48%)
Feb 24, 2012 34.26 34.47 34.02 34.07 260,024 -0.23(-0.68%)
Feb 23, 2012 34.00 34.45 33.78 34.30 217,704 +0.42(+1.25%)
Feb 22, 2012 33.90 34.28 33.79 33.88 214,506 -0.05(-0.16%)
Feb 21, 2012 34.11 34.31 33.79 33.93 220,790 -0.21(-0.61%)
Feb 17, 2012 34.38 34.59 34.10 34.14 217,459 -0.25(-0.73%)
Feb 16, 2012 33.81 34.42 33.76 34.39 357,262 +0.53(+1.57%)
Feb 15, 2012 33.97 34.21 33.63 33.86 402,270 +0.05(+0.16%)
Feb 14, 2012 33.64 33.98 33.51 33.81 258,275 -0.14(-0.42%)
Feb 13, 2012 33.94 34.30 33.62 33.95 219,137 +0.32(+0.96%)
Feb 10, 2012 33.28 33.70 33.16 33.63 283,664 -0.03(-0.08%)
Feb 09, 2012 33.75 34.00 33.32 33.65 297,572 -0.03(-0.08%)
Feb 08, 2012 33.80 34.01 33.19 33.68 368,429 -0.14(-0.43%)
Feb 07, 2012 34.16 34.33 33.75 33.82 435,578 -0.48(-1.39%)
Feb 06, 2012 34.10 34.45 34.09 34.30 360,218 -0.15(-0.44%)
Feb 03, 2012 34.59 34.62 34.17 34.45 584,176 +0.16(+0.47%)
Feb 02, 2012 34.55 34.65 34.17 34.29 338,039 -0.15(-0.44%)
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.