$45.83 -0.17 (%) Plantronics Inc - NYSE

Jan. 30, 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
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
12/29/201453.8454.2853.4953.9680,271
12/26/201453.7254.0053.2353.7573,240
12/24/201453.5854.3253.1553.46141,074
12/23/201453.5053.7052.9353.57128,666
12/22/201453.4053.5152.8553.49194,353
12/19/201453.6753.8853.1853.40354,717
12/18/201453.3353.9353.1053.84182,819
12/17/201451.7952.5950.9752.57292,451
12/16/201451.8552.3151.1551.77339,005
12/15/201452.1052.5451.7051.96203,889
12/12/201451.7252.5451.6451.69132,557
12/11/201452.5853.3052.2652.40120,701
12/10/201453.2153.4152.1052.19152,174
12/9/201451.6353.5851.5653.49191,788
12/8/201452.6053.2552.1452.24186,196
12/5/201452.5852.9352.3452.81170,817
12/4/201452.6952.8752.2252.60168,888
12/3/201452.1152.9551.8552.84144,798
12/2/201452.2652.4451.7351.94162,486
12/1/201451.9452.6951.6452.26229,452
11/28/201452.3153.1852.0252.17150,776
11/26/201452.1552.5051.9352.20141,450
11/25/201451.9752.4051.8452.1867,390
11/24/201451.4052.0051.2051.94118,833
11/21/201452.1252.1251.2151.38121,742
11/20/201451.1451.5751.1451.3974,446
11/19/201451.3651.8250.2651.30178,449
11/18/201451.1751.9051.1151.51158,365
11/17/201451.6951.7651.0551.27140,453
11/14/201451.5052.1251.2951.84138,958
11/13/201452.3952.4651.5551.60153,637
11/12/201452.0852.4852.0852.39144,819
11/11/201452.1652.5852.0952.33125,994
11/10/201452.1552.6451.9852.18176,746
11/7/201452.2352.5251.7452.15201,203
11/6/201452.2052.6052.0552.57169,870
11/5/201452.2952.2951.7252.21171,630
11/4/201451.8652.3651.5251.86197,338
11/3/201451.6052.5551.1651.99495,150
10/31/201451.5052.1051.2951.87432,555
10/30/201450.1751.4050.1551.17270,930
10/29/201448.9750.5348.5250.41375,076
10/28/201447.8049.3147.6749.19261,699
10/27/201447.4447.8047.3447.68240,048
10/24/201447.3248.2647.1347.71372,541
10/23/201446.5947.4546.2647.18260,160
10/22/201445.9846.5945.7845.99260,993
10/21/201445.2746.0745.1745.99187,090
10/20/201444.3845.1044.3545.10227,403
10/17/201444.5845.0344.1244.59332,516
10/16/201443.4644.2643.3443.98350,889
10/15/201443.1544.4242.6544.14465,478
10/14/201443.9844.5543.6143.80245,683
10/13/201443.3644.3142.9243.63290,799
10/10/201444.4344.5243.2143.27307,875
10/9/201445.6345.7644.6344.63190,720
10/8/201445.2945.8444.6345.80295,279
10/7/201445.6346.0345.3445.34537,912
10/6/201446.9046.9045.8846.03438,936
10/3/201447.9747.9746.8146.81202,513
10/2/201447.3347.8646.8547.51238,056
10/1/201447.7547.9347.3047.37397,889
9/30/201448.3248.4047.7547.78355,670
9/29/201448.0748.4747.9048.40296,729
9/26/201448.1948.5848.0048.56210,285
9/25/201448.8748.8747.8748.21174,462
9/24/201449.2149.3248.7649.10121,335
9/23/201449.0049.4748.9649.10226,539
9/22/201449.7949.8249.1949.33224,691
9/19/201451.1051.2749.7649.98327,346
9/18/201450.9751.4150.8151.00211,377
9/17/201450.3951.0849.9850.91589,354
9/16/201449.0450.8848.9950.48507,145
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center