Skip to main content
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 31, 2006 19.14 19.52 18.85 19.14 982,446 +0.11(+0.56%)
May 30, 2006 19.53 19.67 19.02 19.03 853,307 -0.50(-2.55%)
May 26, 2006 19.54 19.67 19.17 19.53 615,408 +0.20(+1.06%)
May 25, 2006 19.47 19.60 18.92 19.33 802,530 +0.07(+0.37%)
May 24, 2006 19.26 19.58 18.56 19.26 1,348,359 +0.04(+0.23%)
May 23, 2006 19.34 19.85 19.21 19.21 1,163,826 +0.03(+0.14%)
May 22, 2006 19.54 19.54 18.86 19.18 1,593,013 -0.42(-2.13%)
May 19, 2006 18.96 19.63 18.64 19.60 1,856,020 +0.68(+3.61%)
May 18, 2006 19.50 19.77 18.77 18.92 1,265,156 -0.46(-2.38%)
May 17, 2006 19.16 19.54 18.87 19.38 1,482,339 +0.09(+0.46%)
May 16, 2006 19.68 19.88 19.25 19.29 1,072,517 -0.34(-1.72%)
May 15, 2006 19.88 19.98 19.42 19.63 1,224,849 -0.23(-1.16%)
May 12, 2006 19.76 20.06 19.58 19.86 1,683,309 +0.06(+0.31%)
May 11, 2006 20.45 20.72 19.76 19.80 1,543,249 -0.58(-2.83%)
May 10, 2006 20.82 20.87 20.26 20.38 1,954,760 -0.52(-2.51%)
May 09, 2006 21.48 21.62 20.73 20.90 1,966,244 -0.56(-2.61%)
May 08, 2006 22.08 22.32 21.43 21.46 1,572,747 -0.61(-2.78%)
May 05, 2006 22.16 22.55 21.88 22.07 3,738,836 +0.62(+2.90%)
May 04, 2006 23.18 23.40 21.35 21.45 3,994,862 -1.52(-6.61%)
May 03, 2006 25.93 25.94 22.84 22.97 8,407,991 -9.57(-29.42%)
May 02, 2006 32.14 32.76 32.14 32.54 559,902 +0.42(+1.30%)
May 01, 2006 33.35 33.75 31.97 32.13 1,214,153 -1.18(-3.55%)
Apr 28, 2006 33.38 34.01 33.22 33.31 1,039,528 -0.07(-0.21%)
Apr 27, 2006 33.66 34.15 33.20 33.38 777,535 -0.43(-1.26%)
Apr 26, 2006 34.24 34.92 33.61 33.80 502,819 -0.28(-0.83%)
Apr 25, 2006 32.98 34.28 32.90 34.09 1,178,463 +1.10(+3.34%)
Apr 24, 2006 34.04 34.04 32.74 32.99 632,296 -1.04(-3.05%)
Apr 21, 2006 34.86 34.86 33.86 34.03 1,009,693 -0.28(-0.80%)
Apr 20, 2006 33.71 34.38 33.40 34.30 519,820 +0.55(+1.63%)
Apr 19, 2006 33.30 33.97 33.24 33.75 498,879 +0.45(+1.36%)
Apr 18, 2006 32.29 33.47 32.16 33.30 394,735 +1.01(+3.14%)
Apr 17, 2006 32.30 32.41 31.70 32.29 566,094 -0.01(-0.03%)
Apr 13, 2006 32.22 32.75 32.02 32.29 235,760 +0.07(+0.22%)
Apr 12, 2006 32.44 32.60 31.87 32.22 277,530 -0.25(-0.77%)
Apr 11, 2006 32.73 32.81 32.37 32.47 418,828 -0.26(-0.79%)
Apr 10, 2006 32.60 33.06 32.51 32.73 577,240 +0.07(+0.22%)
Apr 07, 2006 33.00 33.25 32.47 32.66 603,023 -0.29(-0.89%)
Apr 06, 2006 32.61 32.95 32.36 32.95 659,768 +0.43(+1.31%)
Apr 05, 2006 31.74 32.53 31.44 32.53 384,039 +0.77(+2.43%)
Apr 04, 2006 31.36 31.93 31.11 31.75 447,539 +0.33(+1.05%)
Apr 03, 2006 31.49 31.97 31.08 31.42 403,742 -0.04(-0.14%)
Mar 31, 2006 31.75 31.84 31.40 31.47 275,841 -0.11(-0.34%)
Mar 30, 2006 31.62 31.87 31.09 31.58 539,748 +0.04(+0.14%)
Mar 29, 2006 30.58 31.53 30.31 31.53 242,628 +1.13(+3.71%)
Mar 28, 2006 30.81 30.98 30.21 30.40 261,768 -0.26(-0.84%)
Mar 27, 2006 30.20 30.70 30.15 30.66 201,533 +0.35(+1.14%)
Mar 24, 2006 30.24 30.58 29.72 30.31 181,942 +0.14(+0.47%)
Mar 23, 2006 30.39 30.54 29.91 30.17 219,772 -0.23(-0.76%)
Mar 22, 2006 29.67 30.47 29.36 30.40 266,609 +0.68(+2.27%)
Mar 21, 2006 30.78 31.16 29.58 29.73 342,268 -1.18(-3.82%)
Mar 20, 2006 30.91 31.10 30.48 30.91 521,509 +0.17(+0.55%)
Mar 17, 2006 30.06 31.07 29.82 30.74 789,132 +0.68(+2.28%)
Mar 16, 2006 30.37 30.48 30.00 30.06 297,346 -0.26(-0.85%)
Mar 15, 2006 30.17 30.41 29.77 30.31 390,231 +0.03(+0.09%)
Mar 14, 2006 30.26 30.35 29.92 30.29 445,625 +0.09(+0.29%)
Mar 13, 2006 30.46 30.78 30.11 30.20 344,858 -0.04(-0.12%)
Mar 10, 2006 30.21 30.75 29.91 30.23 462,288 +0.02(+0.06%)
Mar 09, 2006 30.44 30.78 30.20 30.22 392,708 -0.22(-0.73%)
Mar 08, 2006 30.30 30.56 30.04 30.44 325,493 +0.15(+0.50%)
Mar 07, 2006 30.79 30.80 29.88 30.29 388,204 -0.56(-1.81%)
Mar 06, 2006 31.02 31.33 30.61 30.85 292,392 -0.16(-0.52%)
Mar 03, 2006 31.09 31.50 30.97 31.01 280,120 -0.20(-0.63%)
Mar 02, 2006 31.53 31.53 30.97 31.20 553,484 -0.52(-1.62%)
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.