$50.91 +0.43 (%) Plantronics Inc - NYSE

Sep. 17, 2014 | 04:01 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLT historical data

Date Open High Low Close Volume
9/16/201449.0450.8848.9950.48504,161
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center