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 30, 2008 21.95 21.95 21.54 21.57 417,397 -0.40(-1.82%)
May 29, 2008 21.57 22.20 21.54 21.97 316,214 +0.39(+1.81%)
May 28, 2008 22.17 22.18 21.33 21.58 383,824 -0.57(-2.57%)
May 27, 2008 21.42 22.20 21.30 22.15 439,661 +0.89(+4.18%)
May 26, 2008 20.94 21.35 20.88 21.26 0 +0.00(+0.00%)
May 23, 2008 20.94 21.35 20.88 21.26 309,426 +0.12(+0.55%)
May 22, 2008 20.96 21.69 20.93 21.15 529,668 +0.28(+1.36%)
May 21, 2008 21.10 21.43 20.64 20.86 369,760 -0.16(-0.76%)
May 20, 2008 21.21 21.43 20.91 21.02 300,340 -0.44(-2.07%)
May 19, 2008 21.71 21.81 21.26 21.47 426,974 -0.24(-1.10%)
May 16, 2008 22.33 22.33 21.31 21.71 423,133 -0.38(-1.73%)
May 15, 2008 21.64 22.20 21.54 22.09 308,045 +0.33(+1.51%)
May 14, 2008 22.34 22.36 21.67 21.76 386,409 -0.60(-2.70%)
May 13, 2008 22.08 22.41 21.78 22.36 529,804 +0.34(+1.53%)
May 12, 2008 21.86 22.34 21.60 22.03 357,574 +0.27(+1.22%)
May 09, 2008 21.32 22.04 21.15 21.76 127,598 +0.21(+0.99%)
May 08, 2008 21.33 21.78 21.01 21.55 337,490 +0.22(+1.04%)
May 07, 2008 22.07 22.41 21.31 21.33 366,837 -0.67(-3.07%)
May 06, 2008 21.66 22.20 21.33 22.00 397,100 +0.20(+0.90%)
May 05, 2008 21.37 22.08 21.14 21.81 426,779 +0.34(+1.57%)
May 02, 2008 21.98 22.31 21.41 21.47 684,970 -0.60(-2.70%)
May 01, 2008 22.15 22.38 21.89 22.06 964,310 -0.06(-0.28%)
Apr 30, 2008 20.25 23.08 20.25 22.12 2,307,287 +3.22(+17.06%)
Apr 29, 2008 18.39 18.99 18.31 18.90 423,717 +0.44(+2.41%)
Apr 28, 2008 18.25 18.70 18.01 18.46 384,827 +0.20(+1.12%)
Apr 25, 2008 18.05 18.25 17.63 18.25 389,660 +0.30(+1.68%)
Apr 24, 2008 17.52 18.17 17.18 17.95 300,038 +0.57(+3.27%)
Apr 23, 2008 16.94 17.69 16.94 17.38 238,975 +0.52(+3.11%)
Apr 22, 2008 17.54 17.54 16.68 16.86 410,886 -0.79(-4.48%)
Apr 21, 2008 17.28 17.72 17.27 17.65 276,717 +0.27(+1.53%)
Apr 18, 2008 16.78 17.44 16.78 17.38 528,935 +0.60(+3.60%)
Apr 17, 2008 16.86 16.86 16.46 16.78 245,228 -0.07(-0.42%)
Apr 16, 2008 16.96 16.96 16.25 16.85 714,937 -0.05(-0.32%)
Apr 15, 2008 17.47 17.47 16.79 16.90 321,111 -0.51(-2.91%)
Apr 14, 2008 17.29 17.69 17.17 17.41 270,490 +0.14(+0.82%)
Apr 11, 2008 17.68 17.74 17.04 17.27 525,168 -0.61(-3.43%)
Apr 10, 2008 17.36 18.01 17.25 17.88 421,868 +0.47(+2.70%)
Apr 09, 2008 17.71 17.75 17.20 17.41 510,250 -0.24(-1.36%)
Apr 08, 2008 17.39 17.77 17.27 17.65 414,438 +0.11(+0.61%)
Apr 07, 2008 17.86 17.87 17.43 17.54 302,750 -0.24(-1.35%)
Apr 04, 2008 18.15 18.23 17.72 17.78 251,860 -0.29(-1.62%)
Apr 03, 2008 17.75 18.25 17.68 18.07 245,442 +0.17(+0.94%)
Apr 02, 2008 17.83 18.24 17.51 17.91 424,405 +0.05(+0.30%)
Apr 01, 2008 17.28 18.01 17.10 17.85 418,716 +0.70(+4.09%)
Mar 31, 2008 16.96 17.72 16.69 17.15 763,011 +0.19(+1.10%)
Mar 28, 2008 17.71 17.80 16.96 16.96 485,030 -0.77(-4.36%)
Mar 27, 2008 17.62 17.99 17.19 17.74 406,331 +0.09(+0.50%)
Mar 26, 2008 17.84 17.84 17.41 17.65 330,897 -0.41(-2.26%)
Mar 25, 2008 18.11 18.16 17.75 18.06 417,928 -0.20(-1.07%)
Mar 24, 2008 17.62 18.69 17.62 18.25 421,981 +0.67(+3.79%)
Mar 21, 2008 17.42 17.83 17.12 17.59 977,499 +0.00(+0.00%)
Mar 20, 2008 17.42 17.83 17.12 17.59 977,499 +0.44(+2.59%)
Mar 19, 2008 17.72 18.03 17.14 17.14 467,354 -0.39(-2.23%)
Mar 18, 2008 16.67 17.59 16.60 17.53 520,637 +1.00(+6.07%)
Mar 17, 2008 16.43 16.91 16.28 16.53 330,334 -0.10(-0.59%)
Mar 14, 2008 17.45 17.45 16.42 16.63 375,482 -0.65(-3.75%)
Mar 13, 2008 16.99 17.36 16.56 17.28 332,023 +0.04(+0.21%)
Mar 12, 2008 17.14 17.61 17.01 17.24 270,212 +0.22(+1.31%)
Mar 11, 2008 17.03 17.34 16.43 17.02 629,025 +0.44(+2.62%)
Mar 10, 2008 16.26 17.04 16.26 16.58 550,557 +0.31(+1.91%)
Mar 07, 2008 15.77 16.51 15.77 16.27 508,111 +0.40(+2.52%)
Mar 06, 2008 16.47 16.59 15.87 15.87 429,434 -0.72(-4.34%)
Mar 05, 2008 16.49 16.71 16.37 16.59 557,988 +0.24(+1.47%)
Mar 04, 2008 16.13 16.58 16.05 16.35 642,416 +0.02(+0.11%)
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.