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 (%)
May 24, 2011 31.68 31.81 31.34 31.54 505,298 +0.02(+0.06%)
May 23, 2011 31.48 31.76 31.20 31.52 528,090 -0.76(-2.36%)
May 20, 2011 32.54 32.82 31.94 32.28 511,154 -0.41(-1.26%)
May 19, 2011 32.94 32.94 32.23 32.69 502,641 +0.14(+0.44%)
May 18, 2011 32.63 32.80 32.41 32.55 612,352 -0.12(-0.36%)
May 17, 2011 32.58 32.89 32.25 32.67 369,142 -0.09(-0.27%)
May 16, 2011 32.93 33.55 32.76 32.76 528,300 -0.40(-1.22%)
May 13, 2011 33.76 34.07 33.11 33.16 660,393 -0.63(-1.85%)
May 12, 2011 33.70 34.13 33.34 33.79 678,650 -0.11(-0.32%)
May 11, 2011 34.48 34.91 33.83 33.89 826,072 -0.90(-2.60%)
May 10, 2011 34.05 35.12 33.77 34.80 845,740 +1.17(+3.49%)
May 09, 2011 32.88 33.88 32.86 33.63 886,686 +0.80(+2.43%)
May 06, 2011 32.58 32.99 32.37 32.83 824,930 +0.58(+1.80%)
May 05, 2011 30.82 32.86 30.81 32.25 781,219 +1.24(+4.01%)
May 04, 2011 29.43 31.49 29.43 31.00 2,637,552 -0.92(-2.89%)
May 03, 2011 32.51 33.01 31.45 31.92 1,291,383 -0.66(-2.03%)
May 02, 2011 32.85 32.86 32.59 32.59 629,224 -0.60(-1.81%)
Apr 29, 2011 32.60 33.45 32.34 33.19 473,522 +0.64(+1.95%)
Apr 28, 2011 32.26 32.65 32.15 32.55 290,521 +0.18(+0.55%)
Apr 27, 2011 31.94 32.41 31.82 32.37 319,406 +0.40(+1.26%)
Apr 26, 2011 31.01 32.06 31.01 31.97 529,327 +0.99(+3.21%)
Apr 25, 2011 31.23 31.32 30.88 30.98 303,257 +0.05(+0.17%)
Apr 21, 2011 31.11 31.15 30.76 30.92 216,079 +0.00(+0.00%)
Apr 20, 2011 30.58 30.92 30.55 30.92 352,896 +0.92(+3.07%)
Apr 19, 2011 30.49 30.56 29.80 30.00 334,292 -0.32(-1.06%)
Apr 18, 2011 30.67 30.77 29.94 30.32 341,690 -0.89(-2.84%)
Apr 15, 2011 31.11 31.35 30.96 31.21 351,937 +0.02(+0.06%)
Apr 14, 2011 30.98 31.31 30.83 31.19 253,971 -0.13(-0.40%)
Apr 13, 2011 31.48 31.69 30.96 31.32 380,935 +0.10(+0.32%)
Apr 12, 2011 31.51 31.91 31.21 31.22 356,730 -0.40(-1.27%)
Apr 11, 2011 32.05 32.30 31.53 31.62 169,091 -0.33(-1.04%)
Apr 08, 2011 32.86 32.92 31.80 31.95 283,507 -0.64(-1.98%)
Apr 07, 2011 33.01 33.15 32.58 32.60 175,811 -0.42(-1.27%)
Apr 06, 2011 32.97 33.11 32.58 33.02 326,069 +0.30(+0.90%)
Apr 05, 2011 32.60 32.97 32.40 32.72 288,534 +0.11(+0.33%)
Apr 04, 2011 32.70 32.93 32.23 32.61 310,074 -0.15(-0.46%)
Apr 01, 2011 32.85 32.95 31.93 32.77 778,406 -0.02(-0.05%)
Mar 31, 2011 32.66 32.89 32.51 32.78 175,298 +0.02(+0.05%)
Mar 30, 2011 32.77 32.77 32.77 32.77 226,270 +0.66(+2.06%)
Mar 29, 2011 31.64 32.14 31.47 32.10 222,936 +0.44(+1.39%)
Mar 28, 2011 32.33 32.33 31.57 31.66 319,753 -0.53(-1.64%)
Mar 25, 2011 32.17 32.43 31.81 32.19 329,327 +0.26(+0.81%)
Mar 24, 2011 32.09 32.10 31.76 31.93 542,421 -0.06(-0.20%)
Mar 23, 2011 31.86 32.10 31.59 32.00 272,220 +0.03(+0.08%)
Mar 22, 2011 32.10 32.33 31.66 31.97 406,351 -0.03(-0.08%)
Mar 21, 2011 31.79 32.09 31.77 32.00 323,430 +0.93(+3.00%)
Mar 18, 2011 30.71 31.57 30.38 31.06 800,246 +0.59(+1.94%)
Mar 17, 2011 30.76 30.90 30.21 30.47 404,469 +0.26(+0.86%)
Mar 16, 2011 30.41 30.58 29.88 30.21 727,500 -0.30(-0.97%)
Mar 15, 2011 30.21 30.61 30.09 30.51 443,624 -0.50(-1.62%)
Mar 14, 2011 30.56 31.10 30.56 31.01 361,315 +0.06(+0.20%)
Mar 11, 2011 30.23 31.13 30.23 30.95 392,914 +0.32(+1.05%)
Mar 10, 2011 31.37 31.37 30.62 30.63 402,463 -1.28(-4.01%)
Mar 09, 2011 31.95 32.19 31.75 31.91 379,544 -0.17(-0.53%)
Mar 08, 2011 31.76 32.17 31.39 32.08 425,074 +0.24(+0.76%)
Mar 07, 2011 32.23 32.32 31.51 31.83 938,590 -0.18(-0.56%)
Mar 04, 2011 32.35 32.43 31.72 32.01 596,640 -0.43(-1.32%)
Mar 03, 2011 31.37 32.49 31.35 32.44 640,048 +1.63(+5.29%)
Mar 02, 2011 30.74 31.20 30.59 30.81 305,567 +0.26(+0.85%)
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.