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 (%)
Nov 30, 2005 24.76 24.90 24.50 24.53 476,812 -0.17(-0.68%)
Nov 29, 2005 25.09 25.14 24.61 24.70 450,691 -0.35(-1.38%)
Nov 28, 2005 25.06 25.26 24.82 25.05 458,009 +0.00(+0.00%)
Nov 25, 2005 25.11 25.12 24.79 25.05 179,353 -0.11(-0.42%)
Nov 23, 2005 24.90 25.34 24.90 25.15 373,568 +0.12(+0.46%)
Nov 22, 2005 25.10 25.15 24.88 25.04 320,201 -0.06(-0.25%)
Nov 21, 2005 24.84 25.18 24.53 25.10 488,070 +0.41(+1.65%)
Nov 18, 2005 24.73 24.83 24.58 24.69 365,462 +0.23(+0.94%)
Nov 17, 2005 24.27 24.54 24.09 24.46 469,493 +0.26(+1.06%)
Nov 16, 2005 24.50 24.52 23.63 24.20 763,687 -0.20(-0.80%)
Nov 15, 2005 24.53 24.64 24.30 24.40 1,002,937 -0.04(-0.18%)
Nov 14, 2005 24.81 24.83 24.40 24.44 665,622 -0.17(-0.69%)
Nov 11, 2005 24.44 24.76 24.38 24.61 377,283 +0.16(+0.65%)
Nov 10, 2005 24.80 24.87 24.12 24.45 756,481 -0.40(-1.61%)
Nov 09, 2005 24.69 25.06 24.66 24.85 652,337 +0.16(+0.65%)
Nov 08, 2005 25.30 25.67 24.65 24.69 1,081,862 -0.61(-2.42%)
Nov 07, 2005 25.30 25.48 25.12 25.30 545,603 +0.02(+0.07%)
Nov 04, 2005 25.40 25.58 25.14 25.29 620,362 -0.06(-0.25%)
Nov 03, 2005 25.31 25.94 25.20 25.35 1,144,123 +0.12(+0.49%)
Nov 02, 2005 26.38 26.39 24.21 25.22 3,126,805 -1.62(-6.02%)
Nov 01, 2005 26.87 27.19 26.66 26.84 821,445 +0.33(+1.24%)
Oct 31, 2005 26.16 26.83 26.11 26.51 690,054 +0.71(+2.75%)
Oct 28, 2005 25.29 25.85 25.12 25.80 556,412 +0.69(+2.76%)
Oct 27, 2005 25.57 25.58 24.97 25.11 436,955 -0.46(-1.81%)
Oct 26, 2005 25.67 25.91 25.46 25.57 474,222 -0.07(-0.28%)
Oct 25, 2005 25.81 25.90 25.27 25.64 802,530 -0.17(-0.65%)
Oct 24, 2005 25.54 26.38 25.54 25.81 1,251,983 +1.29(+5.25%)
Oct 21, 2005 24.14 24.83 24.07 24.52 524,774 +0.43(+1.77%)
Oct 20, 2005 24.12 24.47 23.80 24.10 418,153 -0.03(-0.11%)
Oct 19, 2005 24.05 24.27 23.45 24.12 545,828 +0.08(+0.33%)
Oct 18, 2005 24.11 24.33 23.95 24.04 351,163 -0.05(-0.22%)
Oct 17, 2005 24.16 24.35 23.94 24.10 469,381 -0.12(-0.48%)
Oct 14, 2005 24.29 24.29 23.76 24.21 576,452 +0.13(+0.55%)
Oct 13, 2005 24.27 24.51 23.92 24.08 634,435 -0.20(-0.80%)
Oct 12, 2005 24.00 24.48 24.00 24.27 693,657 +0.25(+1.04%)
Oct 11, 2005 24.29 24.51 23.99 24.03 849,141 -0.27(-1.10%)
Oct 10, 2005 24.23 24.35 24.01 24.29 1,102,353 +0.02(+0.07%)
Oct 07, 2005 24.23 24.51 24.19 24.27 624,865 +0.08(+0.33%)
Oct 06, 2005 24.30 24.50 24.03 24.19 1,039,641 -0.06(-0.26%)
Oct 05, 2005 24.35 24.54 24.09 24.26 1,149,415 -0.09(-0.36%)
Oct 04, 2005 25.22 25.40 24.03 24.35 1,559,462 -0.71(-2.84%)
Oct 03, 2005 25.31 26.57 24.82 25.06 2,890,370 -2.31(-8.44%)
Sep 30, 2005 26.25 27.62 26.25 27.37 947,656 +1.02(+3.88%)
Sep 29, 2005 26.19 26.52 25.66 26.34 533,669 +0.08(+0.30%)
Sep 28, 2005 25.49 26.42 25.41 26.26 1,262,566 +0.85(+3.36%)
Sep 27, 2005 25.59 25.67 25.18 25.41 458,460 -0.20(-0.80%)
Sep 26, 2005 25.92 26.02 25.57 25.62 543,464 -0.28(-1.10%)
Sep 23, 2005 25.90 26.16 25.78 25.90 306,690 -0.04(-0.14%)
Sep 22, 2005 25.86 26.12 25.76 25.94 573,300 +0.04(+0.17%)
Sep 21, 2005 26.26 26.32 25.69 25.89 790,483 -0.45(-1.72%)
Sep 20, 2005 26.42 26.60 26.23 26.34 746,686 -0.08(-0.30%)
Sep 19, 2005 26.66 26.76 26.31 26.42 523,198 -0.36(-1.33%)
Sep 16, 2005 26.87 27.02 26.65 26.78 1,020,501 -0.01(-0.03%)
Sep 15, 2005 27.51 27.66 26.71 26.79 669,450 -0.70(-2.55%)
Sep 14, 2005 27.76 28.00 27.41 27.49 646,032 -0.44(-1.59%)
Sep 13, 2005 28.33 28.34 27.49 27.93 1,369,976 -0.52(-1.81%)
Sep 12, 2005 28.39 28.58 28.05 28.45 1,196,252 -0.05(-0.19%)
Sep 09, 2005 28.86 28.87 28.40 28.50 879,766 -0.36(-1.23%)
Sep 08, 2005 29.40 29.44 28.46 28.86 1,178,463 -0.72(-2.43%)
Sep 07, 2005 29.63 29.83 29.35 29.58 327,744 -0.04(-0.15%)
Sep 06, 2005 29.35 29.68 29.12 29.62 350,150 +0.49(+1.68%)
Sep 02, 2005 29.13 29.37 28.89 29.13 280,570 -0.03(-0.09%)
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.