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 (%)
Dec 31, 2015 45.00 44.50 44.50 44.50 151,202 -0.65(-1.43%)
Dec 30, 2015 45.56 45.74 45.10 45.15 87,875 -0.40(-0.89%)
Dec 29, 2015 45.23 45.79 45.10 45.55 106,556 +0.50(+1.10%)
Dec 28, 2015 45.40 45.55 44.71 45.06 103,387 -0.42(-0.93%)
Dec 24, 2015 45.30 45.48 45.48 45.48 67,875 +0.14(+0.31%)
Dec 23, 2015 45.62 45.62 45.13 45.34 162,960 -0.09(-0.21%)
Dec 22, 2015 45.23 45.45 44.69 45.43 149,914 +0.46(+1.02%)
Dec 21, 2015 45.02 45.37 44.54 44.97 240,852 +0.10(+0.23%)
Dec 18, 2015 46.08 46.08 44.82 44.87 671,806 -1.21(-2.63%)
Dec 17, 2015 46.08 46.30 45.71 46.08 286,531 +0.20(+0.43%)
Dec 16, 2015 46.14 46.17 45.19 45.88 180,384 +0.14(+0.31%)
Dec 15, 2015 45.78 46.02 45.28 45.74 162,194 +0.30(+0.66%)
Dec 14, 2015 45.71 45.85 44.92 45.44 257,601 -0.34(-0.74%)
Dec 11, 2015 45.92 46.45 45.55 45.78 221,520 -0.74(-1.59%)
Dec 10, 2015 46.91 47.06 46.41 46.52 165,803 -0.48(-1.02%)
Dec 09, 2015 47.93 48.19 46.93 47.00 167,614 -1.14(-2.36%)
Dec 08, 2015 48.56 48.60 48.02 48.13 115,541 -0.84(-1.71%)
Dec 07, 2015 50.00 50.00 48.71 48.97 137,627 -1.07(-2.14%)
Dec 04, 2015 49.10 50.10 49.10 50.04 118,349 +0.98(+1.99%)
Dec 03, 2015 50.11 50.26 48.80 49.06 192,320 -0.83(-1.66%)
Dec 02, 2015 50.26 50.64 49.80 49.89 173,964 -0.30(-0.60%)
Dec 01, 2015 49.80 50.24 49.54 50.19 218,980 +0.53(+1.08%)
Nov 30, 2015 50.05 50.26 49.50 49.65 193,356 -0.30(-0.60%)
Nov 27, 2015 49.70 50.15 49.52 49.96 56,496 +0.21(+0.42%)
Nov 25, 2015 49.34 49.75 49.75 49.75 83,965 +0.43(+0.88%)
Nov 24, 2015 49.13 49.45 48.65 49.32 141,251 -0.12(-0.25%)
Nov 23, 2015 49.35 49.79 49.25 49.44 102,931 -0.08(-0.15%)
Nov 20, 2015 49.18 49.69 48.85 49.51 117,737 +0.63(+1.29%)
Nov 19, 2015 48.29 48.93 48.16 48.89 163,141 +0.62(+1.28%)
Nov 18, 2015 48.52 48.59 47.85 48.27 260,304 -0.23(-0.46%)
Nov 17, 2015 48.81 49.58 48.43 48.49 224,035 -0.35(-0.71%)
Nov 16, 2015 48.01 48.87 47.99 48.84 128,451 +0.86(+1.79%)
Nov 13, 2015 48.31 48.60 47.97 47.98 151,672 -0.57(-1.18%)
Nov 12, 2015 49.43 49.58 48.49 48.55 114,582 -1.24(-2.50%)
Nov 11, 2015 49.60 49.94 49.35 49.79 189,231 +0.36(+0.74%)
Nov 10, 2015 48.96 49.45 48.95 49.43 225,515 +0.22(+0.44%)
Nov 09, 2015 49.96 49.96 49.14 49.21 184,847 -0.76(-1.52%)
Nov 06, 2015 45.10 50.19 45.10 49.97 352,236 -0.11(-0.22%)
Nov 05, 2015 50.19 50.47 49.78 50.08 191,443 -0.20(-0.39%)
Nov 04, 2015 50.39 50.47 50.03 50.28 176,331 -0.15(-0.30%)
Nov 03, 2015 50.34 50.72 50.05 50.43 243,693 +0.04(+0.07%)
Nov 02, 2015 50.14 50.72 49.89 50.39 265,470 +0.22(+0.43%)
Oct 30, 2015 50.91 51.13 49.97 50.18 267,457 -0.82(-1.61%)
Oct 29, 2015 51.16 51.55 50.85 51.00 111,683 -0.40(-0.78%)
Oct 28, 2015 49.85 51.41 49.85 51.40 278,757 +1.79(+3.60%)
Oct 27, 2015 50.04 50.11 49.38 49.61 144,173 -0.67(-1.34%)
Oct 26, 2015 51.02 51.21 50.06 50.29 113,923 -0.66(-1.30%)
Oct 23, 2015 50.76 51.08 50.34 50.95 136,495 +0.68(+1.36%)
Oct 22, 2015 49.59 50.37 49.29 50.27 142,117 +1.11(+2.27%)
Oct 21, 2015 50.30 50.30 49.12 49.16 86,710 -0.91(-1.81%)
Oct 20, 2015 49.64 50.14 49.52 50.06 97,878 +0.36(+0.73%)
Oct 19, 2015 49.50 49.74 49.27 49.70 110,405 -0.08(-0.17%)
Oct 16, 2015 49.83 49.89 49.38 49.78 104,704 +0.12(+0.25%)
Oct 15, 2015 48.86 49.67 48.72 49.66 184,036 +1.02(+2.10%)
Oct 14, 2015 49.22 49.44 48.45 48.64 281,083 -0.50(-1.01%)
Oct 13, 2015 49.56 49.97 49.11 49.14 163,548 -0.72(-1.45%)
Oct 12, 2015 49.96 50.28 49.60 49.86 141,540 -0.02(-0.04%)
Oct 09, 2015 50.08 50.43 49.63 49.88 162,948 -0.09(-0.19%)
Oct 08, 2015 49.66 50.02 49.34 49.97 191,980 +0.38(+0.77%)
Oct 07, 2015 49.64 50.04 49.20 49.59 309,647 +0.17(+0.34%)
Oct 06, 2015 50.13 50.18 49.10 49.42 194,224 -0.71(-1.42%)
Oct 05, 2015 49.19 50.21 48.78 50.13 360,335 +1.42(+2.92%)
Oct 02, 2015 47.17 48.71 46.98 48.71 228,759 +1.09(+2.28%)
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.