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 29, 2005 31.65 31.73 30.00 30.34 1,651,109 -1.39(-4.39%)
Jul 28, 2005 31.40 31.89 31.34 31.74 350,150 +0.37(+1.19%)
Jul 27, 2005 31.33 31.53 31.14 31.36 673,053 +0.04(+0.11%)
Jul 26, 2005 31.66 32.16 31.13 31.33 1,020,951 -0.15(-0.48%)
Jul 25, 2005 32.64 32.65 31.22 31.48 786,767 -1.07(-3.28%)
Jul 22, 2005 31.92 32.62 31.79 32.54 609,891 +0.61(+1.92%)
Jul 21, 2005 32.02 32.02 31.33 31.93 1,026,243 -0.09(-0.28%)
Jul 20, 2005 31.18 32.20 30.84 32.02 3,878,671 -1.73(-5.13%)
Jul 19, 2005 32.64 33.75 32.64 33.75 786,092 +1.50(+4.65%)
Jul 18, 2005 32.29 32.33 31.97 32.25 625,428 -0.30(-0.93%)
Jul 15, 2005 32.68 32.98 32.43 32.55 306,916 -0.22(-0.68%)
Jul 14, 2005 33.31 33.40 32.68 32.77 474,335 -0.52(-1.55%)
Jul 13, 2005 33.30 33.78 32.77 33.29 517,681 +0.04(+0.11%)
Jul 12, 2005 35.04 35.05 31.97 33.25 2,274,961 -1.79(-5.12%)
Jul 11, 2005 34.16 35.35 34.07 35.05 492,124 +0.99(+2.89%)
Jul 08, 2005 33.33 34.12 33.31 34.06 320,088 +0.73(+2.18%)
Jul 07, 2005 32.73 33.48 32.57 33.33 316,711 +0.38(+1.16%)
Jul 06, 2005 33.37 33.62 32.88 32.95 822,908 -0.42(-1.25%)
Jul 05, 2005 33.13 33.47 32.80 33.37 362,196 +0.35(+1.05%)
Jul 01, 2005 32.47 33.16 32.24 33.02 343,507 +0.73(+2.26%)
Jun 30, 2005 32.86 32.92 32.27 32.29 478,613 -0.37(-1.14%)
Jun 29, 2005 32.71 33.17 32.55 32.67 755,243 +0.18(+0.55%)
Jun 28, 2005 32.08 32.73 32.08 32.49 636,575 +0.59(+1.84%)
Jun 27, 2005 32.34 32.44 31.75 31.90 567,220 -0.50(-1.54%)
Jun 24, 2005 32.61 32.99 32.06 32.40 2,198,739 -0.21(-0.65%)
Jun 23, 2005 34.24 34.29 32.49 32.61 1,065,086 -1.63(-4.75%)
Jun 22, 2005 34.33 34.44 34.05 34.24 786,993 -0.09(-0.26%)
Jun 21, 2005 34.82 34.85 34.21 34.33 421,418 -0.49(-1.40%)
Jun 20, 2005 34.10 35.18 33.99 34.82 557,312 +0.83(+2.43%)
Jun 17, 2005 34.33 34.33 33.78 33.99 478,500 -0.36(-1.03%)
Jun 16, 2005 33.97 34.44 33.86 34.35 272,689 +0.27(+0.78%)
Jun 15, 2005 33.71 34.13 33.25 34.08 402,616 +0.45(+1.35%)
Jun 14, 2005 33.06 33.63 33.04 33.63 315,472 +0.57(+1.72%)
Jun 13, 2005 33.16 33.40 33.00 33.06 564,405 -0.03(-0.08%)
Jun 10, 2005 33.05 33.64 32.80 33.09 478,726 +0.12(+0.38%)
Jun 09, 2005 33.16 33.16 32.48 32.96 582,532 -0.20(-0.62%)
Jun 08, 2005 33.22 33.55 33.05 33.16 633,760 -0.05(-0.16%)
Jun 07, 2005 32.83 33.69 32.74 33.22 727,433 +0.49(+1.49%)
Jun 06, 2005 31.13 33.08 31.02 32.73 1,134,328 +1.69(+5.44%)
Jun 03, 2005 30.64 31.10 30.51 31.04 468,367 +0.40(+1.30%)
Jun 02, 2005 30.77 30.95 30.49 30.64 409,821 -0.12(-0.38%)
Jun 01, 2005 30.55 31.06 30.34 30.76 863,891 +0.19(+0.61%)
May 31, 2005 31.09 31.09 30.48 30.57 913,092 -0.05(-0.17%)
May 27, 2005 31.00 31.00 30.55 30.62 214,143 -0.34(-1.09%)
May 26, 2005 30.73 31.09 30.73 30.96 323,916 +0.32(+1.04%)
May 25, 2005 30.70 30.70 30.34 30.64 281,358 -0.19(-0.60%)
May 24, 2005 30.42 30.83 30.11 30.83 309,505 +0.28(+0.93%)
May 23, 2005 30.45 30.75 30.40 30.54 279,557 +0.10(+0.32%)
May 20, 2005 30.61 30.65 30.16 30.45 202,659 -0.22(-0.72%)
May 19, 2005 30.31 30.75 30.31 30.67 332,023 +0.45(+1.50%)
May 18, 2005 29.75 30.39 29.71 30.22 275,954 +0.59(+2.01%)
May 17, 2005 29.22 29.62 29.06 29.62 301,962 +0.40(+1.37%)
May 16, 2005 28.92 29.30 28.92 29.22 341,368 +0.30(+1.04%)
May 13, 2005 28.81 29.04 28.78 28.92 935,609 +0.12(+0.40%)
May 12, 2005 28.82 29.02 28.64 28.80 722,592 +0.01(+0.03%)
May 11, 2005 28.58 28.90 28.38 28.80 726,870 +0.21(+0.75%)
May 10, 2005 29.54 29.60 28.44 28.58 1,340,140 -1.17(-3.94%)
May 09, 2005 29.37 29.97 29.26 29.75 339,904 +0.39(+1.33%)
May 06, 2005 29.61 29.67 29.14 29.36 616,759 -0.25(-0.84%)
May 05, 2005 29.27 30.01 29.27 29.61 952,047 +0.35(+1.18%)
May 04, 2005 28.64 29.42 28.42 29.27 1,237,684 +0.66(+2.30%)
May 03, 2005 28.60 29.01 28.51 28.61 1,120,592 +0.03(+0.09%)
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.