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 (%)
Oct 30, 2020 22.25 23.65 19.08 19.52 4,318,500 +0.53(+2.79%)
Oct 29, 2020 16.80 19.10 16.73 18.99 1,081,266 +2.18(+12.97%)
Oct 28, 2020 17.73 18.00 16.50 16.81 978,113 -1.37(-7.54%)
Oct 27, 2020 18.00 18.56 17.60 18.18 392,952 +0.07(+0.39%)
Oct 26, 2020 17.90 18.16 17.66 18.11 496,276 -0.02(-0.11%)
Oct 23, 2020 17.92 18.38 17.49 18.13 368,100 +0.32(+1.80%)
Oct 22, 2020 18.58 18.70 17.74 17.81 584,122 -0.61(-3.31%)
Oct 21, 2020 18.91 18.99 17.90 18.42 557,321 -0.66(-3.46%)
Oct 20, 2020 17.88 19.95 17.84 19.08 1,614,310 +1.64(+9.40%)
Oct 19, 2020 17.15 18.14 17.01 17.44 639,527 +0.49(+2.89%)
Oct 16, 2020 16.86 17.02 16.62 16.95 670,200 +0.07(+0.41%)
Oct 15, 2020 16.74 17.08 16.55 16.88 708,763 -0.16(-0.94%)
Oct 14, 2020 17.08 17.19 16.68 17.04 441,846 -0.12(-0.70%)
Oct 13, 2020 16.96 17.28 16.23 17.16 874,804 -0.10(-0.58%)
Oct 12, 2020 15.30 17.70 15.15 17.26 1,944,978 +2.70(+18.54%)
Oct 09, 2020 13.84 14.72 13.79 14.56 1,024,800 +0.95(+6.98%)
Oct 08, 2020 13.50 13.70 13.19 13.61 380,065 +0.39(+2.95%)
Oct 07, 2020 12.93 13.31 12.86 13.22 476,507 +0.30(+2.32%)
Oct 06, 2020 13.23 13.67 12.71 12.92 712,389 -0.16(-1.22%)
Oct 05, 2020 12.65 13.12 12.50 13.08 915,654 +0.60(+4.81%)
Oct 02, 2020 11.80 12.65 11.73 12.48 459,400 +0.36(+2.97%)
Oct 01, 2020 12.02 12.18 11.77 12.12 609,898 +0.28(+2.36%)
Sep 30, 2020 12.50 12.68 11.78 11.84 803,249 -0.62(-4.98%)
Sep 29, 2020 12.37 12.66 12.15 12.46 575,426 +0.19(+1.55%)
Sep 28, 2020 11.81 12.39 11.75 12.27 594,721 +0.72(+6.23%)
Sep 25, 2020 11.42 11.64 11.26 11.55 429,800 -0.04(-0.35%)
Sep 24, 2020 11.20 11.90 11.05 11.59 960,900 +0.41(+3.67%)
Sep 23, 2020 12.29 12.44 10.95 11.18 1,269,049 -1.13(-9.18%)
Sep 22, 2020 13.11 13.19 12.13 12.31 606,240 -0.71(-5.45%)
Sep 21, 2020 12.08 13.54 11.85 13.02 1,868,551 +0.47(+3.75%)
Sep 18, 2020 12.60 12.64 12.27 12.55 1,438,500 +0.16(+1.29%)
Sep 17, 2020 12.05 12.59 11.94 12.39 413,993 +0.04(+0.32%)
Sep 16, 2020 12.07 12.44 11.92 12.35 489,278 +0.31(+2.57%)
Sep 15, 2020 12.47 12.75 12.00 12.04 1,015,117 +0.32(+2.73%)
Sep 14, 2020 12.17 12.31 11.49 11.72 622,349 -0.30(-2.50%)
Sep 11, 2020 12.19 12.38 11.85 12.02 832,200 -0.10(-0.83%)
Sep 10, 2020 11.98 12.26 11.86 12.12 1,136,462 +0.17(+1.42%)
Sep 09, 2020 11.55 11.99 11.41 11.95 1,448,270 +0.43(+3.73%)
Sep 08, 2020 11.43 11.84 11.34 11.52 747,004 -0.12(-1.03%)
Sep 04, 2020 12.12 12.12 11.10 11.64 1,324,400 -0.26(-2.18%)
Sep 03, 2020 12.30 12.80 11.79 11.90 1,752,922 -0.38(-3.09%)
Sep 02, 2020 12.04 12.30 11.51 12.28 1,080,878 +0.28(+2.33%)
Sep 01, 2020 12.18 12.32 11.83 12.00 1,706,808 -0.36(-2.91%)
Aug 31, 2020 12.86 13.32 12.17 12.36 1,295,908 -0.38(-2.98%)
Aug 28, 2020 13.32 13.63 12.08 12.74 5,121,100 -1.95(-13.27%)
Aug 27, 2020 15.14 15.34 14.63 14.69 410,627 -0.34(-2.26%)
Aug 26, 2020 15.77 15.90 15.00 15.03 537,304 -0.70(-4.45%)
Aug 25, 2020 16.20 16.32 15.66 15.73 449,724 -0.40(-2.48%)
Aug 24, 2020 16.40 16.65 15.95 16.13 547,170 -0.14(-0.86%)
Aug 21, 2020 16.55 16.68 16.15 16.27 367,000 -0.52(-3.10%)
Aug 20, 2020 17.18 17.32 16.58 16.79 304,257 -0.65(-3.73%)
Aug 19, 2020 17.00 17.95 16.85 17.44 566,888 +0.60(+3.56%)
Aug 18, 2020 17.94 17.94 16.65 16.84 807,386 -1.05(-5.87%)
Aug 17, 2020 18.44 19.00 17.76 17.89 1,465,754 -1.87(-9.46%)
Aug 14, 2020 19.69 19.94 19.33 19.76 450,000 +0.04(+0.20%)
Aug 13, 2020 18.73 19.74 18.70 19.72 594,182 +0.97(+5.17%)
Aug 12, 2020 19.20 19.28 18.45 18.75 344,188 -0.20(-1.06%)
Aug 11, 2020 19.49 20.20 18.85 18.95 531,271 -0.25(-1.30%)
Aug 10, 2020 18.90 19.59 18.81 19.20 538,100 +0.37(+1.96%)
Aug 07, 2020 18.70 19.27 18.66 18.83 490,500 -0.10(-0.53%)
Aug 06, 2020 19.49 19.58 18.51 18.93 901,322 -0.54(-2.77%)
Aug 05, 2020 19.41 19.74 19.23 19.47 679,330 +0.41(+2.15%)
Aug 04, 2020 19.96 20.17 19.01 19.06 1,292,846 -0.75(-3.79%)
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.