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 (%)
Aug 31, 2012 32.14 32.39 31.64 32.30 275,633 +0.43(+1.36%)
Aug 30, 2012 31.89 31.99 31.46 31.86 256,247 -0.40(-1.24%)
Aug 29, 2012 32.15 32.35 31.99 32.26 236,072 +0.16(+0.51%)
Aug 27, 2012 32.14 32.29 31.83 32.10 151,736 +0.16(+0.51%)
Aug 24, 2012 32.00 32.17 31.70 31.93 212,339 -0.15(-0.48%)
Aug 23, 2012 32.05 32.19 31.67 32.09 136,603 -0.08(-0.25%)
Aug 22, 2012 32.47 32.59 31.87 32.17 135,243 -0.45(-1.39%)
Aug 21, 2012 32.74 32.96 32.33 32.62 253,489 -0.06(-0.19%)
Aug 20, 2012 32.95 33.14 32.27 32.69 198,514 -0.41(-1.23%)
Aug 17, 2012 32.95 33.13 32.69 33.09 186,085 +0.07(+0.22%)
Aug 16, 2012 32.70 33.06 32.67 33.02 222,203 +0.23(+0.69%)
Aug 15, 2012 32.35 32.96 32.30 32.79 214,970 +0.53(+1.65%)
Aug 14, 2012 33.07 33.07 32.17 32.26 233,126 -0.70(-2.14%)
Aug 13, 2012 33.22 33.37 32.51 32.97 243,762 -0.27(-0.82%)
Aug 10, 2012 33.29 33.42 32.98 33.24 220,513 -0.04(-0.11%)
Aug 09, 2012 33.17 33.39 33.05 33.27 320,904 -0.38(-1.13%)
Aug 08, 2012 33.38 33.97 33.12 33.65 488,922 +0.33(+1.00%)
Aug 07, 2012 31.07 34.82 31.07 33.32 1,289,706 +3.09(+10.22%)
Aug 06, 2012 30.05 30.75 29.79 30.23 520,008 +0.24(+0.81%)
Aug 03, 2012 29.53 30.20 29.43 29.99 214,499 +1.01(+3.49%)
Aug 02, 2012 28.87 29.54 28.61 28.97 265,953 -0.15(-0.53%)
Aug 01, 2012 29.82 30.00 29.10 29.13 275,912 -0.51(-1.74%)
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%)
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.