$56.40 -0.25 (%) Plantronics Inc - NYSE

May. 22, 2015 | 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
5/22/201556.4956.8856.2156.40287,316
5/21/201556.3356.9056.0956.65232,755
5/20/201556.4956.7356.1256.47229,036
5/19/201556.6056.8556.3056.52200,651
5/18/201555.7656.8155.6456.68430,706
5/15/201556.2256.4855.7255.86317,793
5/14/201555.7456.3755.3056.31324,321
5/13/201554.9155.5354.7355.12299,327
5/12/201554.7454.9654.0854.73310,596
5/11/201554.7855.3754.6755.01262,380
5/8/201555.0055.2054.7354.81236,727
5/7/201554.1054.5053.8854.42237,574
5/6/201554.2754.5853.5754.10296,231
5/5/201554.3654.6153.7454.17312,229
5/4/201554.1654.8654.1654.61255,806
5/1/201553.1554.1453.1553.95368,248
4/30/201553.6154.1153.2153.27349,306
4/29/201555.2556.0553.6853.91616,533
4/28/201554.8856.1254.7055.96666,375
4/27/201555.4857.9054.2754.73764,288
4/24/201556.5456.5655.7955.99299,142
4/23/201556.3156.9156.0056.53268,606
4/22/201556.3256.6055.8256.41171,529
4/21/201556.3456.3455.9656.15266,787
4/20/201556.0956.3455.7155.94222,816
4/17/201555.7655.9455.2755.70256,731
4/16/201556.1856.4955.9056.16213,259
4/15/201555.9356.9155.4856.40394,085
4/14/201555.4555.9954.9755.63353,141
4/13/201555.1755.8255.1755.39197,830
4/10/201555.1555.4154.8555.10211,383
4/9/201554.4255.4654.1955.01438,537
4/8/201554.3354.6453.6054.49368,690
4/7/201554.6054.8554.1654.39418,116
4/6/201552.9654.6152.9154.60478,456
4/2/201552.8553.7452.7953.33337,557
4/1/201552.6652.9951.4452.87392,597
3/31/201552.1853.1051.7852.95417,920
3/30/201552.9253.5651.1152.32754,149
3/27/201553.8454.4153.8053.95304,883
3/26/201553.4954.1153.2553.96255,704
3/25/201555.0055.1353.6453.69345,909
3/24/201554.7555.1554.7554.88290,944
3/23/201555.4255.5854.8054.86312,077
3/20/201555.4155.7355.0755.45507,314
3/19/201554.6455.1454.4855.05210,501
3/18/201554.6355.3054.4454.82355,539
3/17/201554.8655.2054.4354.66385,872
3/16/201553.8055.2253.5554.95403,093
3/13/201553.5153.8153.1053.49290,424
3/12/201553.3753.9652.9953.74356,942
3/11/201553.9054.4553.7854.21393,114
3/10/201553.6854.1453.6853.86321,564
3/9/201553.3254.5053.3254.30318,139
3/6/201553.5853.8552.7353.26397,831
3/5/201553.1354.0952.1453.85999,850
3/4/201550.6052.5050.4052.11933,627
3/3/201550.9051.1650.1650.46194,288
3/2/201550.3651.2450.3651.19253,932
2/27/201550.2450.5950.0550.44184,896
2/26/201550.6450.7950.1950.31223,756
2/25/201550.1750.8650.1150.78186,596
2/24/201549.7550.5049.6950.31138,493
2/23/201550.2550.3049.2249.58448,690
2/20/201549.8950.5449.2150.37367,009
2/19/201549.7550.3349.2250.10175,240
2/18/201549.2249.8548.9749.72329,611
2/17/201549.8449.8448.9849.60205,687
2/13/201549.3549.9948.7649.95170,529
2/12/201548.8349.4148.4949.24256,100
2/11/201548.3848.7648.0248.41118,354
2/10/201548.2648.6447.7548.45172,728
2/9/201548.4348.8247.8247.83121,926
2/6/201548.4549.3548.1548.47261,447
2/5/201547.1148.6147.0748.53227,694
2/4/201547.1547.8847.0447.09352,575
2/3/201545.9947.2445.9947.19288,492
2/2/201545.8946.0344.9346.02301,832
1/30/201545.7046.6645.6045.83330,336
1/29/201546.9847.0045.8546.00351,977
1/28/201547.4347.6146.7547.02330,172
1/27/201548.9349.3444.4947.011,340,790
1/26/201551.8652.4651.3052.13244,811
1/23/201552.8353.3251.9852.13149,568
1/22/201552.0052.8051.1552.78151,950
1/21/201551.1451.9651.0951.54120,021
1/20/201551.7652.1250.9251.33127,795
1/16/201549.9651.7349.9651.59179,561
1/15/201551.1151.1850.0550.18225,188
1/14/201550.3651.0850.2450.85137,065
1/13/201551.2051.6950.1451.00237,666
1/12/201551.6651.6650.2250.69191,614
1/9/201552.0452.2551.3851.55141,715
1/8/201551.3452.5051.2251.88253,663
1/7/201550.3750.8850.0450.81222,393
1/6/201551.1651.1649.6549.95303,015
1/5/201552.0652.2550.8151.16175,722
1/2/201553.4053.7252.0952.50108,691
12/31/201453.8654.2953.0053.02121,843
12/30/201453.9254.1153.6553.8185,305
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center