$53.40 -0.44 (%) Plantronics Inc - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLT historical data

Date Open High Low Close Volume
12/19/201453.6753.8853.1853.40354,717
12/18/201453.3353.9353.1053.84182,819
12/17/201451.7952.5950.9752.57292,451
12/16/201451.8552.3151.1551.77339,005
12/15/201452.1052.5451.7051.96203,889
12/12/201451.7252.5451.6451.69132,557
12/11/201452.5853.3052.2652.40120,701
12/10/201453.2153.4152.1052.19152,174
12/9/201451.6353.5851.5653.49191,788
12/8/201452.6053.2552.1452.24186,196
12/5/201452.5852.9352.3452.81170,817
12/4/201452.6952.8752.2252.60168,888
12/3/201452.1152.9551.8552.84144,798
12/2/201452.2652.4451.7351.94162,486
12/1/201451.9452.6951.6452.26229,452
11/28/201452.3153.1852.0252.17150,776
11/26/201452.1552.5051.9352.20141,450
11/25/201451.9752.4051.8452.1867,390
11/24/201451.4052.0051.2051.94118,833
11/21/201452.1252.1251.2151.38121,742
11/20/201451.1451.5751.1451.3974,446
11/19/201451.3651.8250.2651.30178,449
11/18/201451.1751.9051.1151.51158,365
11/17/201451.6951.7651.0551.27140,453
11/14/201451.5052.1251.2951.84138,958
11/13/201452.3952.4651.5551.60153,637
11/12/201452.0852.4852.0852.39144,819
11/11/201452.1652.5852.0952.33125,994
11/10/201452.1552.6451.9852.18176,746
11/7/201452.2352.5251.7452.15201,203
11/6/201452.2052.6052.0552.57169,870
11/5/201452.2952.2951.7252.21171,630
11/4/201451.8652.3651.5251.86197,338
11/3/201451.6052.5551.1651.99495,150
10/31/201451.5052.1051.2951.87432,555
10/30/201450.1751.4050.1551.17270,930
10/29/201448.9750.5348.5250.41375,076
10/28/201447.8049.3147.6749.19261,699
10/27/201447.4447.8047.3447.68240,048
10/24/201447.3248.2647.1347.71372,541
10/23/201446.5947.4546.2647.18260,160
10/22/201445.9846.5945.7845.99260,993
10/21/201445.2746.0745.1745.99187,090
10/20/201444.3845.1044.3545.10227,403
10/17/201444.5845.0344.1244.59332,516
10/16/201443.4644.2643.3443.98350,889
10/15/201443.1544.4242.6544.14465,478
10/14/201443.9844.5543.6143.80245,683
10/13/201443.3644.3142.9243.63290,799
10/10/201444.4344.5243.2143.27307,875
10/9/201445.6345.7644.6344.63190,720
10/8/201445.2945.8444.6345.80295,279
10/7/201445.6346.0345.3445.34537,912
10/6/201446.9046.9045.8846.03438,936
10/3/201447.9747.9746.8146.81202,513
10/2/201447.3347.8646.8547.51238,056
10/1/201447.7547.9347.3047.37397,889
9/30/201448.3248.4047.7547.78355,670
9/29/201448.0748.4747.9048.40296,729
9/26/201448.1948.5848.0048.56210,285
9/25/201448.8748.8747.8748.21174,462
9/24/201449.2149.3248.7649.10121,335
9/23/201449.0049.4748.9649.10226,539
9/22/201449.7949.8249.1949.33224,691
9/19/201451.1051.2749.7649.98327,346
9/18/201450.9751.4150.8151.00211,377
9/17/201450.3951.0849.9850.91589,354
9/16/201449.0450.8848.9950.48507,145
9/15/201449.1849.7049.0049.30271,482
9/12/201449.0049.1148.6049.03278,832
9/11/201448.1349.0247.9148.90198,839
9/10/201447.7448.2847.5448.17125,840
9/9/201447.6647.9247.2847.60179,625
9/8/201447.4047.9047.2547.6285,103
9/5/201447.1447.6646.9347.4193,639
9/4/201447.8648.2247.2347.29121,612
9/3/201448.2648.3147.7747.88113,348
9/2/201447.8248.2847.5148.20190,240
8/29/201447.2647.8447.0847.7391,398
8/28/201447.3047.4247.0847.2197,248
8/27/201447.6647.7647.2947.4277,588
8/26/201446.8347.5546.8347.50111,345
8/25/201447.3847.5646.5846.77134,106
8/22/201447.3647.4847.0047.15101,963
8/21/201446.9847.5846.6147.37116,102
8/20/201446.8347.1846.6247.04110,609
8/19/201446.9747.3446.9047.11109,037
8/18/201446.8847.3646.7347.00144,157
8/15/201447.7047.7046.4846.79123,478
8/14/201447.2047.5046.8847.26124,882
8/13/201446.4247.1546.3547.04158,019
8/12/201446.5046.8645.8846.12148,212
8/11/201446.7747.0646.4346.69103,332
8/8/201446.1946.9146.1946.58114,711
8/7/201447.0547.1146.0646.15132,074
8/6/201446.2947.3546.2746.92110,901
8/5/201446.1646.8146.0746.63590,154
8/4/201446.4746.7145.8446.48166,815
8/1/201446.8246.9245.7346.40293,173
7/31/201447.3648.0346.9746.97281,041
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center