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, 2020 12.83 13.34 12.41 13.03 1,196,000 +0.50(+3.99%)
May 28, 2020 13.26 13.69 12.40 12.53 2,577,472 -2.08(-14.24%)
May 27, 2020 14.26 14.88 13.63 14.61 1,327,799 +0.61(+4.36%)
May 26, 2020 14.65 15.19 13.95 14.00 1,031,862 -0.14(-0.99%)
May 22, 2020 13.73 14.17 13.40 14.14 644,800 +0.56(+4.12%)
May 21, 2020 13.35 13.94 13.20 13.58 630,311 +0.08(+0.59%)
May 20, 2020 13.50 14.21 13.31 13.50 897,574 +0.41(+3.13%)
May 19, 2020 13.05 13.64 12.56 13.09 694,942 -0.10(-0.76%)
May 18, 2020 12.16 13.24 12.01 13.19 1,423,082 +1.79(+15.70%)
May 15, 2020 12.52 12.62 11.35 11.40 1,135,800 -1.10(-8.80%)
May 14, 2020 12.35 13.41 11.66 12.50 1,425,306 +0.02(+0.16%)
May 13, 2020 14.03 14.18 12.00 12.48 1,197,112 -1.52(-10.86%)
May 12, 2020 13.96 14.47 13.52 14.00 832,081 +0.18(+1.30%)
May 11, 2020 14.22 14.27 13.68 13.82 902,677 -0.64(-4.43%)
May 08, 2020 13.03 14.50 12.72 14.46 1,020,000 +1.67(+13.06%)
May 07, 2020 13.22 13.25 12.55 12.79 745,823 -0.22(-1.69%)
May 06, 2020 13.20 13.48 12.83 13.01 631,099 -0.08(-0.61%)
May 05, 2020 13.41 13.93 12.96 13.09 534,676 -0.04(-0.30%)
May 04, 2020 14.12 14.12 12.68 13.13 777,838 -0.98(-6.95%)
May 01, 2020 13.62 14.11 13.03 14.11 942,400 -0.01(-0.07%)
Apr 30, 2020 14.44 14.69 13.57 14.12 1,060,020 -0.47(-3.22%)
Apr 29, 2020 13.72 14.84 13.46 14.59 1,025,518 +1.41(+10.70%)
Apr 28, 2020 13.31 13.62 12.68 13.18 764,527 +0.20(+1.54%)
Apr 27, 2020 12.88 13.07 12.42 12.98 875,085 +0.48(+3.84%)
Apr 24, 2020 11.96 12.65 11.69 12.50 598,500 +0.75(+6.38%)
Apr 23, 2020 11.24 12.05 11.22 11.75 772,011 +0.51(+4.54%)
Apr 22, 2020 11.42 11.63 11.03 11.24 848,991 +0.28(+2.55%)
Apr 21, 2020 11.22 11.70 10.93 10.96 1,018,701 -0.50(-4.36%)
Apr 20, 2020 11.43 12.05 11.20 11.46 990,207 -0.35(-2.96%)
Apr 17, 2020 11.23 11.94 11.00 11.81 1,434,800 +0.56(+4.98%)
Apr 16, 2020 13.42 13.60 10.60 11.25 2,842,837 -2.64(-19.01%)
Apr 15, 2020 13.44 14.10 12.20 13.89 3,151,378 +1.58(+12.84%)
Apr 14, 2020 12.92 13.00 11.77 12.31 697,337 -0.06(-0.49%)
Apr 13, 2020 12.31 12.87 11.01 12.37 1,049,285 +0.09(+0.73%)
Apr 09, 2020 12.45 12.78 11.65 12.28 1,236,700 +0.28(+2.33%)
Apr 08, 2020 10.04 12.33 10.01 12.00 1,590,537 +2.18(+22.20%)
Apr 07, 2020 10.10 10.76 9.340 9.820 961,978 -0.04(-0.41%)
Apr 06, 2020 9.120 9.910 8.850 9.860 1,022,838 +1.19(+13.73%)
Apr 03, 2020 7.580 8.880 7.360 8.670 1,072,800 +1.23(+16.53%)
Apr 02, 2020 8.320 8.900 7.430 7.440 1,126,674 -0.57(-7.12%)
Apr 01, 2020 10.01 10.01 8.000 8.010 1,590,400 -2.05(-20.38%)
Mar 31, 2020 10.98 11.34 10.02 10.06 1,859,181 -1.07(-9.61%)
Mar 30, 2020 10.57 11.72 10.57 11.13 2,252,326 +0.59(+5.60%)
Mar 27, 2020 10.11 11.08 9.860 10.54 984,900 +0.32(+3.13%)
Mar 26, 2020 11.81 12.20 9.790 10.22 1,242,430 -1.53(-13.02%)
Mar 25, 2020 10.08 12.27 10.00 11.75 1,857,226 +1.85(+18.69%)
Mar 24, 2020 9.320 10.15 9.000 9.900 1,144,851 +1.26(+14.58%)
Mar 23, 2020 8.560 9.260 7.510 8.640 1,407,109 +0.22(+2.61%)
Mar 20, 2020 7.650 9.290 7.225 8.420 2,424,200 +0.92(+12.27%)
Mar 19, 2020 5.520 7.880 5.370 7.500 1,599,993 +1.90(+33.93%)
Mar 18, 2020 6.420 6.950 4.600 5.600 1,659,673 -1.28(-18.60%)
Mar 17, 2020 6.290 7.140 5.050 6.880 1,581,848 +0.66(+10.61%)
Mar 16, 2020 6.660 6.950 5.610 6.220 2,271,577 -1.40(-18.37%)
Mar 13, 2020 9.610 9.610 6.610 7.620 2,152,700 -1.39(-15.43%)
Mar 12, 2020 9.420 9.530 8.860 9.010 1,520,273 -0.99(-9.90%)
Mar 11, 2020 9.210 10.22 9.170 10.00 1,203,593 +0.41(+4.28%)
Mar 10, 2020 9.400 9.910 8.620 9.590 1,341,103 +0.45(+4.92%)
Mar 09, 2020 10.21 10.47 9.130 9.140 1,140,731 -1.85(-16.83%)
Mar 06, 2020 11.49 11.88 10.97 10.99 1,548,700 -1.07(-8.87%)
Mar 05, 2020 12.79 12.90 11.89 12.06 1,089,968 -0.86(-6.66%)
Mar 04, 2020 13.36 13.38 12.66 12.92 1,267,146 -0.28(-2.12%)
Mar 03, 2020 14.16 14.28 12.88 13.20 1,361,204 -0.86(-6.12%)
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.