$44.59 0.00 (%) Plantronics Inc - NYSE

Oct. 17, 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
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
7/30/201449.0149.7047.2547.93306,827
7/29/201446.7248.3046.5247.89418,406
7/28/201446.7846.9646.1046.67140,894
7/25/201446.9346.9446.4846.74128,083
7/24/201447.6347.7847.0547.34117,870
7/23/201448.1948.3647.5547.61209,274
7/22/201447.9848.3747.7248.27183,892
7/21/201447.6947.6947.0447.57119,026
7/18/201446.8347.9546.8347.90147,989
7/17/201446.8547.3246.6046.85177,860
7/16/201447.7047.9846.7347.22223,040
7/15/201447.6947.7246.8247.28193,393
7/14/201447.6647.8047.3047.60102,159
7/11/201447.3747.5646.8047.16181,842
7/10/201446.8647.8546.8247.41146,688
7/9/201448.2648.4047.8847.96123,228
7/8/201449.0349.1548.0548.09249,145
7/7/201449.5049.5049.0249.17150,230
7/3/201449.5749.8749.2949.66149,806
7/2/201449.4849.8649.2149.42254,820
7/1/201448.2549.8548.1249.37355,342
6/30/201447.8848.0547.5948.05229,895
6/27/201446.2148.0246.2147.88435,816
6/26/201446.3946.6545.8946.54135,456
6/25/201445.8146.3945.4546.34180,721
6/24/201446.4446.8346.0346.06241,547
6/23/201446.8546.9446.2946.45149,944
6/20/201445.9946.7145.9446.70359,463
6/19/201446.4646.5345.7445.91170,959
6/18/201446.6246.7346.0746.33144,723
6/17/201446.3947.3546.3446.65214,892
6/16/201446.5746.7946.0246.41115,074
6/13/201446.8946.8946.3546.6893,980
6/12/201447.2147.2146.5446.72106,194
6/11/201447.3147.6247.0447.31115,631
6/10/201447.6647.8446.9847.68188,081
6/9/201446.5148.0646.2547.85298,888
6/6/201446.2846.6146.2446.52231,844
6/5/201445.4046.4145.3346.19161,248
6/4/201445.2345.5444.9545.41167,999
6/3/201444.9245.4644.8945.37344,880
6/2/201445.3845.5544.9145.30237,318
5/30/201445.5845.5845.1045.34207,743
5/29/201445.1545.7645.1545.62272,035
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center