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 (%)
Jul 31, 2015 57.78 58.73 57.31 58.08 380,373 +0.52(+0.90%)
Jul 30, 2015 57.51 57.79 56.86 57.56 375,702 -0.03(-0.05%)
Jul 29, 2015 56.70 57.82 56.70 57.59 471,442 +0.41(+0.72%)
Jul 28, 2015 56.66 58.17 56.02 57.18 611,606 +1.08(+1.93%)
Jul 27, 2015 55.95 56.54 55.88 56.10 266,778 -0.35(-0.62%)
Jul 24, 2015 56.39 56.99 56.12 56.45 357,754 -0.05(-0.09%)
Jul 23, 2015 57.11 57.13 56.45 56.50 331,712 -0.29(-0.51%)
Jul 22, 2015 56.78 57.07 56.36 56.79 285,197 -0.29(-0.51%)
Jul 21, 2015 57.33 57.81 56.96 57.08 231,642 -0.30(-0.52%)
Jul 20, 2015 57.23 57.73 56.93 57.38 224,521 +0.15(+0.26%)
Jul 17, 2015 57.06 57.32 57.01 57.23 258,253 +0.15(+0.26%)
Jul 16, 2015 57.16 57.30 56.87 57.08 348,399 -0.06(-0.11%)
Jul 15, 2015 57.20 57.36 57.01 57.14 235,162 -0.02(-0.03%)
Jul 14, 2015 56.39 57.36 56.05 57.16 258,261 +0.83(+1.47%)
Jul 13, 2015 56.40 56.81 56.01 56.33 363,536 +0.29(+0.52%)
Jul 10, 2015 56.06 56.17 55.57 56.04 381,366 +0.51(+0.92%)
Jul 09, 2015 56.10 56.29 55.53 55.53 314,746 +0.31(+0.56%)
Jul 08, 2015 55.65 56.26 55.20 55.22 462,407 -0.77(-1.38%)
Jul 07, 2015 56.23 56.57 55.26 55.99 400,903 -0.25(-0.44%)
Jul 06, 2015 55.89 56.53 55.81 56.24 322,470 -0.14(-0.25%)
Jul 02, 2015 56.82 56.38 56.38 56.38 258,200 -0.25(-0.44%)
Jul 01, 2015 56.80 56.93 56.13 56.63 318,113 +0.32(+0.57%)
Jun 30, 2015 56.55 56.60 56.05 56.31 381,861 +0.15(+0.27%)
Jun 29, 2015 56.69 57.35 56.13 56.16 320,892 -0.98(-1.72%)
Jun 26, 2015 57.76 58.26 57.07 57.14 662,815 -0.61(-1.06%)
Jun 25, 2015 57.59 57.90 57.31 57.75 256,130 +0.28(+0.49%)
Jun 24, 2015 57.90 58.07 57.24 57.47 289,567 -0.54(-0.93%)
Jun 23, 2015 57.72 58.14 57.72 58.01 309,514 +0.20(+0.35%)
Jun 22, 2015 58.31 58.66 57.70 57.81 320,733 -0.28(-0.48%)
Jun 19, 2015 57.70 58.25 57.33 58.09 578,989 +0.40(+0.69%)
Jun 18, 2015 56.49 57.97 56.36 57.69 348,234 +1.24(+2.20%)
Jun 17, 2015 57.20 57.45 56.36 56.45 346,067 -0.53(-0.93%)
Jun 16, 2015 55.97 57.09 55.97 56.98 339,603 +0.83(+1.48%)
Jun 15, 2015 56.20 56.48 55.48 56.15 368,041 -0.56(-0.99%)
Jun 12, 2015 56.43 56.80 56.22 56.71 242,832 +0.16(+0.28%)
Jun 11, 2015 56.42 56.55 56.20 56.55 370,513 +0.16(+0.28%)
Jun 10, 2015 56.29 56.69 56.28 56.39 313,306 +0.41(+0.73%)
Jun 09, 2015 55.82 56.17 55.40 55.98 233,768 +0.11(+0.20%)
Jun 08, 2015 56.00 56.39 55.70 55.87 222,335 -0.25(-0.45%)
Jun 05, 2015 55.52 56.30 55.07 56.12 336,652 +0.29(+0.52%)
Jun 04, 2015 56.00 56.30 55.71 55.83 312,833 -0.43(-0.76%)
Jun 03, 2015 55.60 56.55 55.51 56.26 433,299 +0.80(+1.44%)
Jun 02, 2015 55.55 55.80 55.13 55.46 444,394 -0.38(-0.68%)
Jun 01, 2015 55.59 56.30 55.13 55.84 507,264 +0.67(+1.21%)
May 29, 2015 55.60 55.92 54.67 55.17 954,589 -0.35(-0.63%)
May 28, 2015 55.46 55.86 55.22 55.52 288,769 -0.01(-0.02%)
May 27, 2015 55.21 55.57 54.86 55.53 347,562 +0.36(+0.65%)
May 26, 2015 56.07 56.46 54.85 55.17 377,064 -1.23(-2.18%)
May 22, 2015 56.49 56.40 56.40 56.40 287,300 -0.25(-0.44%)
May 21, 2015 56.33 56.90 56.09 56.65 232,755 +0.18(+0.32%)
May 20, 2015 56.49 56.73 56.12 56.47 229,036 -0.05(-0.09%)
May 19, 2015 56.60 56.85 56.30 56.52 200,651 -0.16(-0.28%)
May 18, 2015 55.76 56.81 55.64 56.68 430,706 +0.82(+1.47%)
May 15, 2015 56.22 56.48 55.72 55.86 317,793 -0.45(-0.80%)
May 14, 2015 55.74 56.37 55.74 56.31 324,321 +1.19(+2.16%)
May 13, 2015 54.91 55.53 54.73 55.12 299,327 +0.39(+0.71%)
May 12, 2015 54.74 54.96 54.08 54.73 310,596 -0.28(-0.51%)
May 11, 2015 54.78 55.37 54.76 55.01 262,380 +0.20(+0.36%)
May 08, 2015 55.00 55.20 54.73 54.81 236,727 +0.39(+0.72%)
May 07, 2015 54.10 54.50 53.88 54.42 237,574 +0.32(+0.59%)
May 06, 2015 54.27 54.58 53.57 54.10 296,231 -0.07(-0.13%)
May 05, 2015 54.36 54.61 53.74 54.17 312,229 -0.44(-0.81%)
May 04, 2015 54.16 54.86 54.16 54.61 255,806 +0.66(+1.22%)
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.