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, 2007 28.45 28.65 28.00 28.02 620,232 -0.23(-0.81%)
Jul 30, 2007 27.65 28.41 27.30 28.25 788,100 +0.73(+2.65%)
Jul 27, 2007 28.05 28.40 27.51 27.52 605,300 -0.75(-2.65%)
Jul 26, 2007 28.19 29.06 27.65 28.27 1,107,900 -0.35(-1.22%)
Jul 25, 2007 28.00 29.53 28.00 28.62 3,001,750 +2.85(+11.06%)
Jul 24, 2007 26.49 26.55 25.54 25.77 407,694 -1.05(-3.91%)
Jul 23, 2007 26.71 27.00 26.71 26.82 180,600 +0.10(+0.37%)
Jul 20, 2007 26.89 26.96 26.25 26.72 423,300 -0.23(-0.85%)
Jul 19, 2007 26.58 27.05 26.27 26.95 189,700 +0.46(+1.74%)
Jul 18, 2007 26.69 26.69 26.05 26.49 325,100 -0.41(-1.52%)
Jul 17, 2007 26.52 27.01 26.49 26.90 210,800 +0.37(+1.39%)
Jul 16, 2007 26.77 26.88 26.42 26.53 249,500 -0.36(-1.34%)
Jul 13, 2007 26.77 27.17 26.61 26.89 343,200 +0.03(+0.11%)
Jul 12, 2007 26.13 27.00 26.13 26.86 306,400 +0.83(+3.19%)
Jul 11, 2007 25.90 26.17 25.81 26.03 222,600 +0.07(+0.27%)
Jul 10, 2007 26.39 26.50 25.93 25.96 273,068 -0.62(-2.33%)
Jul 09, 2007 26.60 26.74 26.18 26.58 220,200 -0.02(-0.08%)
Jul 06, 2007 26.54 26.74 26.27 26.60 242,000 +0.00(+0.00%)
Jul 05, 2007 26.67 26.85 26.46 26.60 295,300 +0.00(+0.00%)
Jul 03, 2007 26.63 26.69 26.56 26.60 220,100 +0.00(+0.00%)
Jul 02, 2007 26.39 26.75 26.24 26.60 393,800 +0.38(+1.45%)
Jun 29, 2007 25.56 26.42 25.56 26.22 749,400 +0.80(+3.15%)
Jun 28, 2007 25.36 25.72 25.26 25.42 438,300 +0.18(+0.71%)
Jun 27, 2007 24.88 25.27 24.58 25.24 410,538 +0.17(+0.68%)
Jun 26, 2007 24.69 25.18 24.62 25.07 715,360 +0.57(+2.33%)
Jun 25, 2007 24.09 24.79 23.83 24.50 780,600 +0.40(+1.66%)
Jun 22, 2007 23.79 24.16 23.78 24.10 721,800 +0.25(+1.05%)
Jun 21, 2007 23.32 23.89 23.20 23.85 262,300 +0.45(+1.92%)
Jun 20, 2007 23.77 23.84 23.35 23.40 459,000 -0.30(-1.27%)
Jun 19, 2007 23.50 23.75 23.45 23.70 846,700 +0.09(+0.38%)
Jun 18, 2007 23.89 24.19 23.56 23.61 314,200 -0.19(-0.80%)
Jun 15, 2007 23.96 23.97 23.66 23.80 583,200 +0.28(+1.19%)
Jun 14, 2007 23.49 23.89 23.42 23.52 414,200 +0.01(+0.04%)
Jun 13, 2007 22.93 23.58 22.80 23.51 306,300 +0.69(+3.02%)
Jun 12, 2007 23.16 23.22 22.77 22.82 297,100 -0.48(-2.06%)
Jun 11, 2007 23.30 23.44 23.15 23.30 155,000 -0.10(-0.43%)
Jun 08, 2007 23.02 23.40 22.98 23.40 345,300 +0.38(+1.65%)
Jun 07, 2007 23.81 23.76 23.01 23.02 395,000 -0.79(-3.32%)
Jun 06, 2007 24.12 24.12 23.71 23.81 347,700 -0.49(-2.02%)
Jun 05, 2007 24.17 24.55 24.00 24.30 699,700 +0.01(+0.04%)
Jun 04, 2007 24.19 24.33 24.02 24.29 368,000 +0.03(+0.12%)
Jun 01, 2007 24.31 24.50 24.14 24.26 622,700 -0.04(-0.16%)
May 31, 2007 24.42 24.59 24.12 24.30 622,100 +0.00(+0.00%)
May 30, 2007 23.97 24.30 23.70 24.30 426,200 +0.33(+1.38%)
May 29, 2007 23.75 24.09 23.75 23.97 272,900 +0.18(+0.76%)
May 25, 2007 23.76 24.02 23.72 23.79 234,600 +0.07(+0.30%)
May 24, 2007 23.90 24.14 23.65 23.72 581,000 -0.24(-1.00%)
May 23, 2007 24.42 24.69 23.90 23.96 698,200 -0.46(-1.88%)
May 22, 2007 24.43 24.63 24.16 24.42 484,880 -0.02(-0.08%)
May 21, 2007 24.43 24.88 24.39 24.44 386,800 -0.07(-0.29%)
May 18, 2007 24.27 24.61 24.18 24.51 287,900 +0.27(+1.11%)
May 17, 2007 24.49 24.53 24.09 24.24 392,600 -0.28(-1.14%)
May 16, 2007 24.76 24.79 24.30 24.52 502,100 -0.23(-0.93%)
May 15, 2007 25.05 25.31 24.58 24.75 601,600 -0.27(-1.08%)
May 14, 2007 25.40 25.49 24.93 25.02 303,000 -0.47(-1.84%)
May 11, 2007 25.21 25.50 25.16 25.49 172,200 +0.41(+1.63%)
May 10, 2007 25.54 25.54 25.07 25.08 387,900 -0.61(-2.37%)
May 09, 2007 25.52 25.78 25.37 25.69 225,100 -0.01(-0.04%)
May 08, 2007 25.17 25.80 25.11 25.70 519,700 +0.54(+2.15%)
May 07, 2007 25.55 25.62 25.10 25.16 340,600 -0.46(-1.80%)
May 04, 2007 25.80 25.95 25.41 25.62 542,149 +0.46(+1.83%)
May 03, 2007 24.58 25.34 24.40 25.16 548,400 +0.66(+2.69%)
May 02, 2007 23.85 24.55 23.55 24.50 975,000 -0.75(-2.97%)
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.