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 29, 2009 15.69 15.85 15.35 15.85 536,002 +0.24(+1.54%)
May 28, 2009 15.56 15.67 14.99 15.61 468,622 +0.21(+1.39%)
May 27, 2009 15.29 15.54 14.93 15.39 423,307 +0.09(+0.58%)
May 26, 2009 14.47 15.41 14.28 15.30 419,343 +0.70(+4.80%)
May 22, 2009 14.34 14.81 14.19 14.60 256,556 +0.24(+1.67%)
May 21, 2009 14.55 14.55 13.97 14.36 461,808 -0.35(-2.36%)
May 20, 2009 15.21 15.50 14.66 14.71 516,785 -0.35(-2.30%)
May 19, 2009 15.10 15.30 14.71 15.05 797,526 +0.02(+0.12%)
May 18, 2009 14.55 15.10 14.48 15.04 595,396 +0.59(+4.06%)
May 15, 2009 14.48 14.59 14.13 14.45 654,378 -0.07(-0.49%)
May 14, 2009 13.89 14.73 13.86 14.52 757,475 +0.74(+5.35%)
May 13, 2009 14.14 14.31 13.36 13.78 834,392 -0.66(-4.55%)
May 12, 2009 14.61 14.76 14.10 14.44 644,185 +0.01(+0.06%)
May 11, 2009 14.90 14.91 14.39 14.43 584,655 -0.64(-4.24%)
May 08, 2009 14.82 15.19 14.39 15.07 717,173 +0.44(+3.04%)
May 07, 2009 15.35 15.68 14.42 14.63 693,610 -0.49(-3.23%)
May 06, 2009 13.53 15.26 13.36 15.12 2,543,439 +3.06(+25.42%)
May 05, 2009 11.84 12.13 11.50 12.05 740,154 +0.11(+0.89%)
May 04, 2009 11.81 11.95 11.72 11.95 563,124 +0.83(+7.51%)
May 01, 2009 11.23 11.43 10.97 11.11 419,930 -0.20(-1.80%)
Apr 30, 2009 11.78 11.85 11.32 11.32 696,057 -0.12(-1.09%)
Apr 29, 2009 11.35 11.65 11.31 11.44 847,437 +0.23(+2.06%)
Apr 28, 2009 11.00 11.43 10.89 11.21 479,746 +0.10(+0.88%)
Apr 27, 2009 11.20 11.48 11.00 11.11 375,070 -0.31(-2.72%)
Apr 24, 2009 11.35 11.57 11.19 11.42 589,632 +0.26(+2.31%)
Apr 23, 2009 11.37 11.38 10.61 11.16 728,047 -0.12(-1.02%)
Apr 22, 2009 11.24 11.79 11.14 11.28 730,595 -0.16(-1.40%)
Apr 21, 2009 10.77 11.48 10.72 11.44 356,449 +0.65(+6.01%)
Apr 20, 2009 11.32 11.32 10.65 10.79 433,226 -0.82(-7.04%)
Apr 17, 2009 11.80 11.82 11.42 11.61 476,643 -0.18(-1.51%)
Apr 16, 2009 11.52 11.91 11.34 11.79 623,071 +0.43(+3.75%)
Apr 15, 2009 10.87 11.40 10.85 11.36 814,948 +0.54(+5.01%)
Apr 14, 2009 11.30 11.30 10.77 10.82 595,655 -0.68(-5.95%)
Apr 13, 2009 11.58 11.58 11.18 11.50 335,242 -0.23(-1.97%)
Apr 09, 2009 11.17 11.76 11.17 11.73 502,460 +0.81(+7.40%)
Apr 08, 2009 10.68 10.99 10.45 10.92 333,332 +0.35(+3.27%)
Apr 07, 2009 10.94 11.01 10.46 10.58 468,739 -0.61(-5.48%)
Apr 06, 2009 11.52 11.65 10.98 11.19 442,889 -0.43(-3.67%)
Apr 03, 2009 11.36 11.72 11.24 11.62 496,296 +0.38(+3.40%)
Apr 02, 2009 11.24 11.58 11.16 11.24 1,050,000 +0.30(+2.76%)
Apr 01, 2009 10.48 10.94 10.28 10.93 621,001 +0.21(+1.99%)
Mar 31, 2009 10.37 11.07 10.37 10.72 1,063,448 +0.60(+5.88%)
Mar 30, 2009 10.32 10.46 9.592 10.13 830,289 +0.60(+6.34%)
Mar 26, 2009 9.033 9.592 9.006 9.521 494,329 +0.58(+6.45%)
Mar 25, 2009 8.855 9.313 8.553 8.944 523,116 +0.28(+3.28%)
Mar 24, 2009 9.051 9.077 8.660 8.660 341,530 -0.52(-5.71%)
Mar 23, 2009 8.678 9.184 8.642 9.184 444,374 +0.89(+10.71%)
Mar 20, 2009 8.624 8.793 8.136 8.296 501,279 -0.39(-4.45%)
Mar 19, 2009 8.811 8.882 8.598 8.682 333,257 -0.04(-0.46%)
Mar 18, 2009 8.171 8.864 8.145 8.722 660,414 +0.40(+4.80%)
Mar 17, 2009 8.136 8.322 7.923 8.322 458,338 +0.15(+1.85%)
Mar 16, 2009 8.509 8.509 8.118 8.171 354,144 -0.20(-2.44%)
Mar 13, 2009 8.358 8.500 8.207 8.376 0 +0.08(+0.96%)
Mar 12, 2009 7.834 8.349 7.683 8.296 451,404 +0.42(+5.30%)
Mar 11, 2009 7.772 8.083 7.710 7.878 377,421 +0.11(+1.37%)
Mar 10, 2009 7.248 7.781 7.248 7.772 518,825 +0.67(+9.37%)
Mar 09, 2009 7.034 7.336 6.963 7.106 769,770 +0.10(+1.39%)
Mar 06, 2009 7.052 7.114 6.590 7.008 0 +0.04(+0.64%)
Mar 05, 2009 7.141 7.239 6.910 6.963 496,641 -0.36(-4.85%)
Mar 04, 2009 7.390 7.434 7.017 7.319 522,334 +0.21(+3.00%)
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.