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 31, 2017 50.75 51.14 50.06 50.62 193,369 +0.08(+0.15%)
May 30, 2017 50.56 50.94 50.44 50.54 97,502 -0.21(-0.41%)
May 26, 2017 50.38 51.04 50.14 50.75 110,400 +0.29(+0.57%)
May 25, 2017 50.68 50.98 50.42 50.47 94,159 +0.06(+0.11%)
May 24, 2017 50.39 50.62 49.77 50.41 134,549 +0.07(+0.13%)
May 23, 2017 50.95 51.07 50.25 50.34 100,721 -0.34(-0.68%)
May 22, 2017 50.60 51.01 50.19 50.69 142,448 +0.33(+0.65%)
May 19, 2017 50.14 50.81 50.05 50.36 152,471 +0.37(+0.75%)
May 18, 2017 50.52 50.88 49.97 49.99 200,586 -0.68(-1.34%)
May 17, 2017 52.10 51.82 50.55 50.67 197,930 -1.43(-2.75%)
May 16, 2017 51.88 52.20 51.45 52.10 111,361 +0.25(+0.48%)
May 15, 2017 51.93 52.23 51.52 51.86 135,105 +0.31(+0.61%)
May 12, 2017 51.89 52.05 51.30 51.54 243,280 -0.50(-0.95%)
May 11, 2017 52.68 52.80 51.71 52.04 125,476 -0.89(-1.68%)
May 10, 2017 52.43 53.10 52.40 52.92 91,406 +0.41(+0.78%)
May 09, 2017 52.38 52.83 52.15 52.51 125,449 +0.16(+0.31%)
May 08, 2017 52.26 52.44 51.81 52.35 172,588 -0.05(-0.09%)
May 05, 2017 52.62 52.76 51.90 52.40 142,274 +0.13(+0.26%)
May 04, 2017 53.11 53.28 52.16 52.27 189,092 -0.82(-1.55%)
May 03, 2017 53.56 54.11 52.69 53.09 225,196 -1.03(-1.90%)
May 02, 2017 54.46 55.59 53.66 54.12 265,057 -0.49(-0.89%)
May 01, 2017 50.18 54.67 49.28 54.60 333,418 +2.52(+4.84%)
Apr 28, 2017 51.96 52.27 51.53 52.08 210,260 +0.19(+0.37%)
Apr 27, 2017 51.98 52.47 51.60 51.89 145,299 +0.04(+0.07%)
Apr 26, 2017 51.94 52.40 51.54 51.86 182,125 -0.01(-0.02%)
Apr 25, 2017 51.96 52.56 51.59 51.86 284,735 -0.04(-0.07%)
Apr 24, 2017 51.43 51.99 50.30 51.90 115,342 +1.28(+2.53%)
Apr 21, 2017 50.87 50.87 50.42 50.62 153,566 -0.54(-1.06%)
Apr 20, 2017 50.69 51.24 50.38 51.17 119,134 +0.82(+1.63%)
Apr 19, 2017 50.26 50.69 49.82 50.35 84,967 +0.22(+0.44%)
Apr 18, 2017 49.42 50.17 49.42 50.13 118,001 +0.42(+0.84%)
Apr 17, 2017 49.24 49.76 49.12 49.71 117,808 +0.61(+1.24%)
Apr 13, 2017 49.73 50.12 49.08 49.10 112,223 -0.70(-1.40%)
Apr 12, 2017 50.45 50.48 49.65 49.79 73,742 -0.74(-1.47%)
Apr 11, 2017 49.99 50.55 49.74 50.54 117,805 +0.32(+0.65%)
Apr 10, 2017 50.31 50.83 49.79 50.21 97,147 -0.12(-0.25%)
Apr 07, 2017 50.49 50.78 50.27 50.34 107,179 -0.30(-0.58%)
Apr 06, 2017 50.27 50.79 49.83 50.63 151,900 +0.45(+0.89%)
Apr 05, 2017 51.24 51.24 50.11 50.19 186,881 -0.62(-1.22%)
Apr 04, 2017 50.68 51.39 50.57 50.81 168,064 -0.17(-0.34%)
Apr 03, 2017 51.68 51.99 50.81 50.98 185,715 -0.64(-1.24%)
Mar 31, 2017 51.61 51.78 51.03 51.62 142,276 +0.10(+0.20%)
Mar 30, 2017 51.12 51.68 51.12 51.51 113,943 +0.40(+0.78%)
Mar 29, 2017 50.94 51.33 50.44 51.11 100,699 +0.09(+0.17%)
Mar 28, 2017 50.68 51.38 50.17 51.03 167,059 +0.17(+0.34%)
Mar 27, 2017 49.71 51.18 49.63 50.85 170,186 +0.31(+0.60%)
Mar 24, 2017 50.71 51.19 50.31 50.55 129,488 +0.09(+0.17%)
Mar 23, 2017 50.12 50.95 49.88 50.46 104,278 +0.28(+0.55%)
Mar 22, 2017 50.16 50.70 49.58 50.19 119,911 +0.01(+0.02%)
Mar 21, 2017 51.89 52.07 50.10 50.18 158,595 -1.49(-2.88%)
Mar 20, 2017 51.81 52.07 51.39 51.66 125,064 -0.29(-0.55%)
Mar 17, 2017 51.88 52.14 51.51 51.95 348,270 -0.25(-0.48%)
Mar 16, 2017 52.41 52.76 52.07 52.20 132,388 -0.01(-0.02%)
Mar 15, 2017 52.16 52.64 52.04 52.21 160,153 +0.46(+0.88%)
Mar 14, 2017 51.21 51.95 50.91 51.75 105,151 +0.47(+0.91%)
Mar 13, 2017 51.75 50.94 51.28 85,512 -0.34(-0.67%)
Mar 10, 2017 50.94 51.66 50.67 51.63 149,490 +0.96(+1.90%)
Mar 09, 2017 50.27 50.98 50.24 50.66 111,717 +0.27(+0.53%)
Mar 08, 2017 50.57 51.03 49.85 50.40 119,047 +0.05(+0.09%)
Mar 07, 2017 50.51 50.87 50.10 50.35 147,450 -0.14(-0.28%)
Mar 06, 2017 50.58 50.77 50.16 50.49 172,361 -0.64(-1.25%)
Mar 03, 2017 51.51 51.66 50.94 51.13 120,530 -0.48(-0.92%)
Mar 02, 2017 51.71 51.97 51.43 51.61 187,229 -0.29(-0.55%)
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.