$42.56 -0.09 (%) Plantronics Inc - New York Stock Exchange, Inc.

May. 23, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLT historical data

Date Open High Low Close Volume
5/23/201642.5443.0842.5442.56129,744
5/20/201641.9642.6941.7042.65185,167
5/19/201641.8742.5041.4041.75141,080
5/18/201641.6342.6241.4842.09209,955
5/17/201642.5242.8041.5341.90270,353
5/16/201642.1143.0042.1142.72222,529
5/13/201642.2442.9242.0842.18245,401
5/12/201642.6243.0042.0142.50256,278
5/11/201642.5042.9742.2842.56207,575
5/10/201642.3243.1841.9342.70205,772
5/9/201642.4742.8242.0942.24248,111
5/6/201642.0042.6741.4142.42320,467
5/5/201643.4443.4841.8742.05753,458
5/4/201643.6146.9443.0043.241,308,251
5/3/201639.3139.6438.3739.20277,192
5/2/201638.4939.7238.1439.66340,730
4/29/201638.6038.7738.0938.45235,328
4/28/201638.6539.0938.4538.69200,718
4/27/201638.4339.2538.2538.94458,027
4/26/201638.5438.6138.2238.52219,760
4/25/201639.2139.2138.2638.41141,465
4/22/201638.3139.4538.0839.27203,082
4/21/201638.3038.6938.2538.38172,550
4/20/201637.9438.5037.5838.32175,604
4/19/201638.2138.4337.7837.9496,724
4/18/201637.9238.2637.8738.0968,069
4/15/201637.7938.4137.7938.08155,734
4/14/201638.1038.2837.7337.99181,967
4/13/201637.6238.1237.6238.03384,831
4/12/201637.2837.5736.8137.34193,228
4/11/201637.7737.9237.2137.28200,273
4/8/201637.9338.3537.4537.58140,959
4/7/201637.8137.9337.3737.56218,707
4/6/201637.8938.4437.8038.03203,894
4/5/201638.1938.3337.7637.78156,381
4/4/201639.3939.6838.4738.57232,116
4/1/201638.7839.3738.6339.36155,740
3/31/201639.0239.3938.9139.19265,003
3/30/201639.0240.0538.8139.07223,357
3/29/201637.7838.7937.4038.75326,043
3/28/201637.7138.0937.4337.79232,387
3/24/201636.8637.5636.5537.48169,222
3/23/201637.2937.5236.4837.11205,976
3/22/201637.1337.5436.9137.37128,918
3/21/201637.2137.4136.8637.36166,016
3/18/201637.8038.2037.1037.32415,407
3/17/201636.4337.8836.2937.59168,408
3/16/201636.4336.7036.2536.44253,513
3/15/201637.9337.9436.3636.62230,711
3/14/201637.6338.4837.4138.21225,032
3/11/201637.5837.9537.1737.79285,138
3/10/201638.2138.3636.7937.21202,733
3/9/201638.4138.7437.8638.02168,889
3/8/201639.0439.1038.1238.15179,130
3/7/201638.3039.6538.3039.37193,765
3/4/201638.5038.9738.2038.52169,556
3/3/201638.3338.5337.9838.45148,064
3/2/201637.3238.4437.3238.43256,002
3/1/201637.8737.8737.2737.41349,745
2/29/201637.7738.4037.2537.50313,081
2/26/201637.7737.9637.5637.79138,622
2/25/201637.4937.7137.3037.59106,456
2/24/201636.6337.4936.4137.42178,711
2/23/201637.0537.2937.0537.07191,753
2/22/201636.9037.3936.8837.14173,190
2/19/201636.4036.7636.2136.67149,958
2/18/201636.6236.8936.2936.47186,049
2/17/201636.1037.2036.1036.64321,152
2/16/201635.3736.2135.1436.09262,223
2/12/201635.3335.3834.5635.06248,557
2/11/201633.9735.2833.8234.90258,606
2/10/201634.7035.1934.3834.38268,826
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center