Plantronics Inc $47.89

down 0.00


30/7/2014 12:23 PM  |  NYSE : PLT  
Industries : Telecommunications / Processing Systems & Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLT historical data

Date Open High Low Close Volume
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
5/28/201445.0445.2644.6945.14234,235
5/27/201445.0045.4844.9645.23133,797
5/23/201444.0944.7943.8644.76124,639
5/22/201443.6044.3243.4944.10119,862
5/21/201443.8643.9743.1443.64119,856
5/20/201444.1844.3243.3443.70260,041
5/19/201443.2644.4643.2144.38181,224
5/16/201442.7643.5842.6643.56151,982
5/15/201442.9443.2942.3043.12186,087
5/14/201444.1444.1443.1843.18195,297
5/13/201445.0045.2544.2744.27210,535
5/12/201444.1145.6144.0545.17180,959
5/9/201443.0143.9642.5643.87203,672
5/8/201443.3644.2443.2343.29219,854
5/7/201443.3043.4942.7143.47261,516
5/6/201443.0143.6442.9043.23241,390
5/5/201442.2843.2641.9243.22309,600
5/2/201443.6343.9042.3942.66330,320
5/1/201443.6344.5743.1143.64307,258
4/30/201441.7843.7241.7843.57656,191
4/29/201441.9942.7841.6741.67242,994
4/28/201442.3642.5941.2141.63204,858
4/25/201442.9743.1842.1642.29156,643
4/24/201443.2743.4242.6543.17142,256
4/23/201442.6943.1742.5043.05160,748
4/22/201442.8443.2042.6442.89104,634
4/21/201442.7043.1942.5842.87104,743
4/17/201441.8742.8741.8142.63134,658
4/16/201442.1142.2041.6241.93187,881
4/15/201441.7042.1941.3841.77235,237
4/14/201442.4542.8041.3441.57189,329
4/11/201442.0842.6841.5341.86202,337
4/10/201444.0544.3542.4542.50164,369
4/9/201443.9444.2843.6444.20146,339
4/8/201442.9443.7942.7543.66239,258
4/7/201442.4243.0742.2842.80331,765
4/4/201444.9045.4042.4742.50319,807
4/3/201445.0545.2144.2044.52103,658
4/2/201445.2045.4744.6745.10140,511
4/1/201444.6245.2044.4945.11185,721
3/31/201443.5544.5443.3244.45280,140
3/28/201443.5444.0642.9743.12186,437
3/27/201444.2244.7343.4443.54192,282
3/26/201445.6245.6544.1244.17175,451
3/25/201445.3045.5444.7245.25154,035
3/24/201445.8545.9044.6845.05177,256
3/21/201446.2846.7345.6745.73351,980
3/20/201445.2946.1045.2146.06125,419
3/19/201445.8545.8945.1945.43129,060
3/18/201445.2745.8845.1145.79184,506
3/17/201444.9245.4144.7445.27161,201
3/14/201444.2044.8244.2044.65134,763
3/13/201445.3645.3644.0044.23194,805
3/12/201444.6345.3044.4545.16212,772
3/11/201445.7845.7844.6844.77140,799
3/10/201446.0546.1045.3345.67144,201
3/7/201446.2946.5045.8446.09121,483
Trading Center