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, 2010 24.34 24.83 24.05 24.37 1,456 +0.01(+0.04%)
Aug 30, 2010 24.57 25.02 24.35 24.36 347,771 -0.26(-1.05%)
Aug 27, 2010 24.62 24.70 23.96 24.62 402,159 +0.45(+1.85%)
Aug 26, 2010 24.41 24.96 24.11 24.17 7,466 -0.18(-0.73%)
Aug 25, 2010 23.69 24.50 23.68 24.35 1,180 +0.44(+1.83%)
Aug 24, 2010 23.54 24.20 23.30 23.92 4,797 -0.09(-0.37%)
Aug 23, 2010 24.83 24.85 23.98 24.00 367,075 -0.63(-2.57%)
Aug 20, 2010 24.49 24.69 24.14 24.64 321,234 +0.04(+0.15%)
Aug 19, 2010 24.98 25.13 24.42 24.60 4,124 -0.56(-2.23%)
Aug 18, 2010 25.06 25.42 24.66 25.16 18,453 -0.01(-0.04%)
Aug 17, 2010 24.91 25.39 24.69 25.17 2,852 +0.63(+2.58%)
Aug 16, 2010 24.43 24.79 24.30 24.54 377,942 -0.07(-0.29%)
Aug 13, 2010 24.61 24.99 24.51 24.61 462,454 -0.35(-1.39%)
Aug 12, 2010 24.83 25.20 24.68 24.96 419,814 -0.50(-1.96%)
Aug 11, 2010 26.09 26.19 25.37 25.46 594,072 -1.51(-5.62%)
Aug 10, 2010 26.78 27.25 26.56 26.97 574,021 -0.20(-0.75%)
Aug 09, 2010 27.22 27.44 26.96 27.18 520,916 +0.08(+0.30%)
Aug 06, 2010 27.10 27.22 26.62 27.10 408,673 +0.00(+0.00%)
Aug 05, 2010 26.72 27.29 26.72 27.10 416,584 -0.06(-0.23%)
Aug 04, 2010 26.80 27.22 26.59 27.16 334,082 +0.37(+1.40%)
Aug 03, 2010 26.72 27.23 26.60 26.79 427,014 -0.10(-0.36%)
Aug 02, 2010 27.17 27.21 26.74 26.88 630,768 +0.18(+0.67%)
Jul 30, 2010 26.71 27.01 26.17 26.71 638,439 -0.05(-0.20%)
Jul 29, 2010 27.05 27.35 26.65 26.76 755,830 -0.11(-0.40%)
Jul 28, 2010 26.87 27.24 26.75 26.87 1,918 -0.05(-0.20%)
Jul 27, 2010 27.91 28.60 26.33 26.92 1,717,368 -2.81(-9.44%)
Jul 26, 2010 29.41 29.88 29.10 29.73 961,965 +0.44(+1.49%)
Jul 23, 2010 27.92 29.32 27.70 29.29 854,885 +1.13(+4.02%)
Jul 22, 2010 27.12 28.21 27.11 28.16 764,202 +1.49(+5.58%)
Jul 21, 2010 26.66 27.05 26.45 26.67 759,580 +0.14(+0.54%)
Jul 20, 2010 25.82 26.62 25.64 26.53 641,449 +0.17(+0.64%)
Jul 19, 2010 26.23 26.46 25.59 26.36 428,102 +0.30(+1.16%)
Jul 16, 2010 26.06 26.89 25.98 26.06 549,178 -0.87(-3.24%)
Jul 15, 2010 26.88 27.11 26.48 26.93 734,204 +0.00(+0.00%)
Jul 14, 2010 26.70 27.01 26.33 26.93 875,575 +0.18(+0.67%)
Jul 13, 2010 26.75 26.85 25.66 26.75 4,690 +1.09(+4.24%)
Jul 12, 2010 25.55 25.93 25.09 25.66 517,444 -0.04(-0.17%)
Jul 09, 2010 25.71 26.03 25.50 25.71 586,157 +0.04(+0.17%)
Jul 08, 2010 25.66 26.04 25.26 25.66 1,426 +0.08(+0.31%)
Jul 07, 2010 24.57 25.63 24.43 25.58 617,927 +1.13(+4.63%)
Jul 06, 2010 24.45 25.70 24.37 24.45 3,548 -0.32(-1.29%)
Jul 02, 2010 24.77 25.24 24.38 24.77 701,180 -0.29(-1.14%)
Jul 01, 2010 25.54 25.68 24.47 25.06 660,919 -0.43(-1.68%)
Jun 30, 2010 25.49 26.42 25.30 25.49 3,763 -0.35(-1.35%)
Jun 29, 2010 26.68 26.74 25.65 25.83 986,934 -1.32(-4.86%)
Jun 25, 2010 27.15 27.69 26.81 27.15 927,891 -0.01(-0.03%)
Jun 24, 2010 27.16 28.03 27.03 27.16 287 -0.45(-1.61%)
Jun 23, 2010 27.76 28.03 27.17 27.61 790,318 -0.29(-1.02%)
Jun 22, 2010 27.89 29.18 27.87 27.89 1,406 -0.72(-2.52%)
Jun 21, 2010 29.10 29.45 28.36 28.61 651,633 -0.07(-0.25%)
Jun 18, 2010 28.68 28.76 28.10 28.68 822,130 +0.21(+0.75%)
Jun 17, 2010 28.47 28.48 27.78 28.47 272 +0.74(+2.67%)
Jun 16, 2010 27.71 28.13 27.54 27.73 445,563 -0.19(-0.67%)
Jun 15, 2010 27.92 27.98 26.70 27.92 2,444 +1.14(+4.26%)
Jun 14, 2010 27.12 27.49 26.66 26.78 510,624 -0.04(-0.17%)
Jun 11, 2010 25.48 26.87 25.48 26.82 700,147 +1.02(+3.97%)
Jun 10, 2010 25.80 25.92 25.11 25.80 2,271 +0.81(+3.25%)
Jun 09, 2010 25.43 25.96 24.86 24.99 855,112 -0.31(-1.23%)
Jun 08, 2010 25.01 25.38 24.65 25.30 871,039 +0.36(+1.43%)
Jun 07, 2010 25.33 25.75 24.90 24.94 712,193 -0.25(-0.99%)
Jun 04, 2010 25.19 26.37 25.10 25.19 773,617 -1.67(-6.20%)
Jun 03, 2010 26.86 27.07 26.22 26.86 272 +0.74(+2.83%)
Jun 02, 2010 26.12 26.15 25.52 26.12 934,409 +0.42(+1.63%)
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.