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 (%)
Oct 31, 2008 14.38 15.29 14.36 14.44 0 +0.00(+0.00%)
Oct 30, 2008 14.35 14.49 13.93 14.44 466,476 +0.50(+3.59%)
Oct 29, 2008 14.07 14.59 13.66 13.94 542,337 -0.09(-0.64%)
Oct 28, 2008 13.27 14.07 12.48 14.03 592,393 +1.25(+9.78%)
Oct 27, 2008 13.50 13.74 12.77 12.78 622,697 -0.98(-7.12%)
Oct 24, 2008 13.16 14.39 12.90 13.76 0 -0.26(-1.85%)
Oct 23, 2008 14.48 15.24 13.93 14.02 1,622,586 -0.46(-3.18%)
Oct 22, 2008 15.34 15.42 14.30 14.48 829,092 -0.97(-6.28%)
Oct 21, 2008 16.28 16.28 15.36 15.45 787,481 -1.18(-7.10%)
Oct 20, 2008 16.70 16.85 16.02 16.63 567,335 +0.13(+0.79%)
Oct 17, 2008 16.44 17.65 15.90 16.50 0 -0.28(-1.67%)
Oct 16, 2008 16.30 17.02 15.78 16.78 971,018 +0.56(+3.45%)
Oct 15, 2008 17.69 17.69 16.22 16.22 447,882 -1.53(-8.62%)
Oct 14, 2008 19.51 19.51 17.00 17.75 507,310 -1.17(-6.18%)
Oct 13, 2008 17.48 18.92 17.07 18.92 657,469 +2.49(+15.16%)
Oct 10, 2008 15.30 17.71 14.74 16.43 0 +0.73(+4.65%)
Oct 09, 2008 17.16 17.33 15.70 15.70 1,312,485 -1.20(-7.10%)
Oct 08, 2008 17.44 17.92 16.83 16.90 1,233,194 -0.80(-4.52%)
Oct 07, 2008 19.75 19.83 17.65 17.70 625,154 -1.79(-9.18%)
Oct 06, 2008 20.26 20.34 18.38 19.49 744,147 -1.34(-6.43%)
Oct 03, 2008 21.42 22.44 20.81 20.83 0 -0.22(-1.05%)
Oct 02, 2008 22.40 22.40 21.00 21.05 215,283 -1.26(-5.65%)
Oct 01, 2008 22.00 22.52 21.66 22.31 378,723 -0.21(-0.93%)
Sep 30, 2008 21.38 22.52 20.66 22.52 677,363 +1.65(+7.91%)
Sep 29, 2008 22.26 22.53 20.81 20.87 749,166 -1.73(-7.65%)
Sep 26, 2008 22.62 22.82 22.30 22.60 0 -0.44(-1.91%)
Sep 25, 2008 23.20 23.62 22.81 23.04 536,743 +0.10(+0.44%)
Sep 24, 2008 24.14 24.14 22.76 22.94 396,268 -1.03(-4.30%)
Sep 23, 2008 24.61 24.79 23.84 23.97 360,444 -0.27(-1.11%)
Sep 22, 2008 24.99 25.15 24.11 24.24 254,329 -0.82(-3.27%)
Sep 19, 2008 25.02 26.02 24.79 25.06 0 +1.11(+4.63%)
Sep 18, 2008 23.39 24.32 22.50 23.95 843,741 +1.06(+4.63%)
Sep 17, 2008 24.80 25.11 22.88 22.89 702,724 -2.14(-8.55%)
Sep 16, 2008 24.07 25.40 24.01 25.03 794,469 +0.51(+2.08%)
Sep 15, 2008 25.26 25.28 24.50 24.52 426,670 -1.35(-5.22%)
Sep 12, 2008 25.22 26.00 25.14 25.87 0 +0.58(+2.29%)
Sep 11, 2008 25.01 25.32 23.98 25.29 412,625 -0.01(-0.04%)
Sep 10, 2008 25.08 25.63 24.87 25.30 282,583 +0.58(+2.35%)
Sep 09, 2008 25.63 26.56 24.71 24.72 396,939 -0.89(-3.48%)
Sep 08, 2008 25.50 25.70 24.86 25.61 570,263 +1.11(+4.53%)
Sep 05, 2008 24.92 24.96 24.43 24.50 0 -0.70(-2.78%)
Sep 04, 2008 25.66 25.90 25.09 25.20 532,983 -0.65(-2.51%)
Sep 03, 2008 26.06 26.19 25.41 25.85 467,594 -0.21(-0.81%)
Sep 02, 2008 26.00 26.70 25.54 26.06 432,170 +0.26(+1.01%)
Aug 29, 2008 25.90 25.94 25.59 25.80 0 -0.18(-0.69%)
Aug 28, 2008 25.91 26.28 25.75 25.98 335,835 +0.02(+0.08%)
Aug 27, 2008 25.33 26.01 25.17 25.96 294,739 +0.60(+2.37%)
Aug 26, 2008 25.31 25.52 24.88 25.36 340,958 +0.01(+0.04%)
Aug 25, 2008 25.52 25.70 24.93 25.35 310,151 -0.38(-1.48%)
Aug 22, 2008 25.67 25.78 25.28 25.73 0 +0.44(+1.74%)
Aug 21, 2008 25.07 25.49 24.60 25.29 325,897 +0.16(+0.64%)
Aug 20, 2008 25.23 25.46 24.76 25.13 353,733 -0.01(-0.04%)
Aug 19, 2008 25.10 25.42 25.03 25.14 248,597 -0.07(-0.28%)
Aug 18, 2008 25.41 25.51 25.02 25.21 231,667 -0.18(-0.71%)
Aug 15, 2008 25.33 25.71 25.02 25.39 0 +0.21(+0.83%)
Aug 14, 2008 24.91 25.32 24.85 25.18 329,468 +0.20(+0.80%)
Aug 13, 2008 24.77 25.05 24.47 24.98 489,211 -0.01(-0.04%)
Aug 12, 2008 25.59 25.87 24.99 24.99 353,784 -0.70(-2.72%)
Aug 11, 2008 24.82 25.99 24.75 25.69 464,606 +0.88(+3.55%)
Aug 08, 2008 24.15 24.84 24.01 24.81 338,363 +0.63(+2.61%)
Aug 07, 2008 24.60 24.73 24.10 24.18 238,640 -0.61(-2.46%)
Aug 06, 2008 24.80 24.82 24.30 24.79 238,035 -0.15(-0.60%)
Aug 05, 2008 24.20 25.00 24.17 24.94 350,662 +0.99(+4.13%)
Aug 04, 2008 24.06 24.24 23.61 23.95 377,216 -0.16(-0.66%)
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.