$34.38 -0.05 (%) Plantronics Inc - NYSE

Feb. 10, 2016 | 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
2/9/201634.2335.2534.2334.43354,086
2/8/201633.0534.9032.7334.69461,863
2/5/201634.5334.7033.3333.48414,327
2/4/201634.1234.9433.9134.56395,986
2/3/201632.8734.6232.7634.27786,616
2/2/201640.0040.0532.1332.552,524,026
2/1/201644.1645.2443.7544.76293,291
1/29/201642.8244.8742.8244.83348,521
1/28/201643.1243.1242.4242.68104,649
1/27/201643.0943.3942.5642.69100,968
1/26/201642.6143.4542.5143.38120,507
1/25/201643.1543.3542.3942.48114,758
1/22/201642.6943.3342.6143.26168,357
1/21/201643.3343.4841.8141.94301,862
1/20/201642.0343.4841.1743.12254,408
1/19/201643.5143.7742.2942.63148,513
1/15/201642.5843.8241.5643.05302,724
1/14/201643.1743.9442.5843.50140,049
1/13/201644.4944.6142.7543.00269,291
1/12/201644.9445.0443.7144.35157,340
1/11/201644.0044.7043.7244.46153,618
1/8/201644.0544.4643.6943.81246,242
1/7/201644.9945.6643.7243.82258,487
1/6/201645.6846.1745.4545.66131,669
1/5/201646.0446.4745.8446.42183,076
1/4/201646.8346.8345.5645.84275,784
12/31/201547.9548.4047.4047.42141,895
12/30/201548.5548.7448.0648.1182,469
12/29/201548.1948.8048.0648.54100,001
12/28/201548.3848.5447.6448.0197,027
12/24/201548.2748.7047.9748.4663,728
12/23/201548.6148.6148.0948.31152,935
12/22/201548.1948.4347.6248.41140,691
12/21/201547.9748.3447.4647.92226,035
12/18/201549.1049.1047.7647.81630,475
12/17/201549.1049.3448.7149.10268,903
12/16/201549.1749.2048.1548.89170,487
12/15/201548.7849.0448.2548.74152,216
12/14/201548.7148.8647.8648.42241,853
12/11/201548.9349.5048.5448.78207,892
12/10/201549.9850.1449.4549.57155,605
12/9/201551.0751.3550.0150.08157,302
12/8/201551.7451.7951.1751.29108,433
12/7/201553.2853.2851.9052.18129,160
12/4/201552.3253.3852.3253.32111,068
12/3/201553.3953.5652.0052.28180,488
12/2/201553.5553.9653.0753.16163,262
12/1/201553.0753.5352.7953.48205,508
11/30/201553.3353.5552.7552.91181,461
11/27/201552.9653.4452.7753.2353,021
11/25/201552.5753.1252.3653.0178,799
11/24/201552.3552.6951.8452.55132,561
11/23/201552.5953.0552.4852.6896,599
11/20/201552.4052.9552.0552.76110,494
11/19/201551.4652.1451.3252.09153,105
11/18/201551.7051.7750.9951.43244,290
11/17/201552.1652.9851.7551.82209,644
11/16/201551.3152.2351.2852.19120,200
11/13/201551.6351.9451.2651.27141,929
11/12/201552.8252.9851.8251.88107,222
11/11/201553.0053.3752.7453.21177,075
11/10/201552.3252.8552.3152.82211,029
11/9/201553.3953.3952.5152.59172,973
11/6/201548.2053.6448.2053.40329,609
11/5/201553.6453.9453.2053.52179,145
11/4/201553.8553.9353.4753.73165,004
11/3/201553.8054.2053.4953.89228,039
11/2/201553.5854.2053.3153.85248,417
10/30/201554.4054.6553.4053.62250,276
10/29/201554.6755.0954.3554.50104,509
10/28/201553.2754.9453.2754.93260,850
10/27/201553.4853.5552.7753.02134,912
10/26/201554.5254.7353.5053.74106,605
10/23/201554.2454.5953.8054.45127,727
10/22/201552.9953.8352.6753.72132,988
10/21/201553.7553.7552.4952.5381,140
10/20/201553.0553.5852.9253.5091,591
10/19/201552.9053.1552.6553.11103,313
10/16/201553.2553.3152.7753.2097,978
10/15/201552.2153.0852.0653.07172,214
10/14/201552.6052.8351.7851.98263,027
10/13/201552.9653.4052.4852.51153,042
10/12/201553.3953.7353.0153.28132,448
10/9/201553.5253.8953.0453.30152,481
10/8/201553.0753.4552.7353.40179,648
10/7/201553.0553.4752.5852.99289,756
10/6/201553.5753.6252.4752.81181,748
10/5/201552.5753.6652.1353.57337,188
10/2/201550.4152.0550.2052.05214,064
10/1/201550.8251.1950.4550.89284,138
9/30/201550.6151.0350.3650.85299,945
9/29/201550.4550.6649.8550.11172,365
9/28/201551.0551.2450.1550.33166,751
9/25/201552.0052.2450.9851.16150,827
9/24/201551.0251.6550.5651.51150,787
9/23/201551.7651.9551.1651.21117,061
9/22/201551.6251.8251.2051.55125,989
9/21/201552.2152.8651.9952.19154,534
9/18/201552.2352.6551.6451.78514,063
9/17/201553.2053.4652.6452.83229,242
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center