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 28, 2010 26.68 27.58 26.64 26.68 806,119 -0.87(-3.17%)
May 27, 2010 26.73 27.58 26.67 27.55 726,153 +1.19(+4.53%)
May 26, 2010 26.36 27.47 26.24 26.36 1,988 -0.21(-0.80%)
May 25, 2010 25.59 26.73 25.04 26.57 851,865 +0.32(+1.22%)
May 24, 2010 26.66 26.85 26.23 26.25 599,648 -0.41(-1.54%)
May 21, 2010 25.76 26.97 25.69 26.66 889,596 +0.38(+1.46%)
May 20, 2010 26.85 26.89 26.28 26.28 1,059,115 -2.09(-7.35%)
May 19, 2010 29.01 29.30 28.04 28.36 533,873 -0.81(-2.78%)
May 18, 2010 29.12 29.61 28.96 29.17 1,122 +0.42(+1.46%)
May 17, 2010 28.86 29.34 27.92 28.76 503,921 +0.01(+0.03%)
May 14, 2010 28.75 29.63 28.43 28.75 450,673 -1.01(-3.41%)
May 13, 2010 29.96 30.21 29.57 29.76 410,266 -0.35(-1.15%)
May 12, 2010 29.33 30.24 28.61 30.11 546,303 +0.82(+2.79%)
May 11, 2010 28.77 29.65 28.68 29.29 954,847 +1.55(+5.58%)
May 10, 2010 27.57 27.79 27.39 27.74 974,388 +1.01(+3.79%)
May 07, 2010 27.54 27.88 26.42 26.73 894,919 -1.08(-3.87%)
May 06, 2010 29.35 29.57 26.56 27.80 1,158,266 -1.73(-5.85%)
May 05, 2010 29.42 30.51 29.30 29.53 1,657,017 +0.73(+2.53%)
May 04, 2010 29.72 29.80 28.16 28.80 923,906 -1.44(-4.77%)
May 03, 2010 29.67 30.41 29.67 30.24 215,853 +0.70(+2.38%)
Apr 30, 2010 30.43 30.69 29.54 29.54 471,686 -0.86(-2.84%)
Apr 29, 2010 29.88 30.66 29.73 30.40 379,167 +0.73(+2.46%)
Apr 28, 2010 29.74 29.89 29.48 29.67 323,787 +0.04(+0.15%)
Apr 27, 2010 29.70 30.06 29.41 29.63 490,034 -0.19(-0.63%)
Apr 26, 2010 29.95 30.14 29.73 29.81 258,627 -0.10(-0.33%)
Apr 23, 2010 30.10 30.22 29.81 29.91 361,202 -0.08(-0.27%)
Apr 22, 2010 29.13 30.09 29.10 29.99 539,053 +0.59(+2.00%)
Apr 21, 2010 29.01 29.48 29.01 29.41 299,637 +0.33(+1.13%)
Apr 20, 2010 28.64 29.08 28.34 29.08 222,170 +0.71(+2.51%)
Apr 19, 2010 28.23 28.46 27.52 28.36 321,692 +0.11(+0.38%)
Apr 16, 2010 28.43 28.99 28.20 28.26 326,541 -0.20(-0.69%)
Apr 15, 2010 28.24 28.75 28.24 28.45 311,851 -0.32(-1.11%)
Apr 14, 2010 28.04 28.89 27.96 28.77 219,713 +0.88(+3.16%)
Apr 13, 2010 28.10 28.11 27.57 27.89 337,170 -0.26(-0.92%)
Apr 12, 2010 28.14 28.23 27.93 28.15 280,973 +0.02(+0.06%)
Apr 09, 2010 28.21 28.27 27.82 28.13 197,746 -0.04(-0.16%)
Apr 08, 2010 28.39 28.39 27.93 28.18 185,897 -0.20(-0.72%)
Apr 07, 2010 28.74 28.86 28.20 28.38 284,594 -0.29(-1.02%)
Apr 06, 2010 28.16 28.99 28.04 28.68 261,230 +0.31(+1.10%)
Apr 05, 2010 27.77 28.42 27.58 28.36 195,142 +0.69(+2.51%)
Apr 01, 2010 28.02 27.67 27.67 27.67 288,064 -0.16(-0.58%)
Mar 31, 2010 27.82 28.37 27.72 27.83 347,097 -0.12(-0.45%)
Mar 30, 2010 27.51 28.17 27.45 27.96 264,246 +0.60(+2.18%)
Mar 29, 2010 27.53 27.80 27.15 27.36 413,322 -0.01(-0.03%)
Mar 26, 2010 27.41 27.66 27.04 27.37 269,835 +0.04(+0.16%)
Mar 25, 2010 27.91 28.20 27.30 27.32 313,949 -0.33(-1.19%)
Mar 24, 2010 27.66 27.88 27.42 27.65 220,887 -0.14(-0.51%)
Mar 23, 2010 27.57 27.85 27.27 27.80 255,578 +0.18(+0.64%)
Mar 22, 2010 27.15 27.64 26.98 27.62 449,106 +0.31(+1.14%)
Mar 19, 2010 28.17 28.17 27.20 27.31 537,286 -0.82(-2.91%)
Mar 18, 2010 28.44 28.44 28.08 28.12 224,446 -0.26(-0.91%)
Mar 17, 2010 28.34 28.60 28.30 28.38 235,972 +0.06(+0.22%)
Mar 16, 2010 28.25 28.36 27.96 28.32 269,660 +0.18(+0.63%)
Mar 15, 2010 27.96 28.17 27.94 28.14 224,453 -0.16(-0.57%)
Mar 12, 2010 28.68 28.68 28.07 28.30 292,643 -0.26(-0.90%)
Mar 11, 2010 28.36 28.60 28.22 28.56 358,758 -0.03(-0.09%)
Mar 10, 2010 28.33 28.64 28.12 28.59 398,945 +0.20(+0.69%)
Mar 09, 2010 28.29 28.47 28.13 28.39 577,983 +0.07(+0.25%)
Mar 08, 2010 28.18 28.47 27.91 28.32 445,363 +0.05(+0.19%)
Mar 05, 2010 27.88 28.35 27.67 28.27 586,012 +0.43(+1.53%)
Mar 04, 2010 27.48 27.92 27.39 27.84 489,240 +0.35(+1.26%)
Mar 03, 2010 26.78 27.56 26.68 27.49 793,319 +0.71(+2.65%)
Mar 02, 2010 25.98 26.78 25.88 26.78 895,898 +1.03(+4.01%)
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.