$50.05 +0.12 (%) Plantronics Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201649.9250.1149.5450.05143,448
8/25/201649.9650.1349.7449.93115,936
8/24/201650.1450.4249.9150.0989,215
8/23/201650.1450.4249.9750.14126,093
8/22/201650.1350.2949.6550.0079,826
8/19/201649.8550.2149.4750.15124,448
8/18/201649.7950.1749.6550.07111,201
8/17/201650.0150.1149.5949.87141,643
8/16/201650.5050.7050.0250.23193,780
8/15/201650.4751.2550.4750.87119,678
8/12/201650.4450.8850.2350.49152,122
8/11/201650.5150.8350.3950.56120,347
8/10/201650.7550.7550.1950.49193,676
8/9/201650.9251.1050.7650.78198,682
8/8/201650.5051.0050.5050.86308,202
8/5/201650.9151.2750.6050.86301,154
8/4/201650.7051.1750.4051.03219,397
8/3/201649.3751.3048.5450.68541,903
8/2/201648.7048.9147.6247.72132,855
8/1/201648.3348.8448.0348.68139,451
7/29/201648.3348.6047.8748.24208,810
7/28/201648.3448.7548.1448.42133,553
7/27/201648.2348.5648.1248.48125,232
7/26/201648.1848.6147.9248.22164,645
7/25/201647.2648.0847.2648.04169,558
7/22/201647.4047.5546.8847.39112,801
7/21/201647.1847.5547.0747.32183,987
7/20/201646.9047.5146.7247.07132,230
7/19/201646.4346.7146.4346.65120,032
7/18/201646.6746.9946.3646.44217,443
7/15/201647.3647.3846.5746.73211,769
7/14/201646.9547.4946.3346.99275,114
7/13/201646.5146.6546.1746.45261,678
7/12/201645.4546.5345.3746.16277,094
7/11/201644.9745.4944.7045.32299,874
7/8/201643.7944.9243.5444.81353,784
7/7/201643.5044.1642.7443.01410,153
7/6/201642.2742.9042.0142.72194,282
7/5/201643.3743.3942.3942.47171,460
7/1/201643.9244.5443.1543.42126,777
6/30/201642.9944.0042.8344.00220,600
6/29/201642.6443.0042.3942.95157,173
6/28/201641.7542.1741.5542.08201,126
6/27/201642.5542.5540.8141.35240,278
6/24/201643.4544.0742.8942.98285,839
6/23/201644.6845.5444.6845.40184,703
6/22/201644.6544.8944.2344.33117,322
6/21/201644.7644.9444.3044.53131,786
6/20/201644.6345.1444.6344.77113,401
6/17/201644.6344.6343.9144.13310,687
6/16/201643.9444.5643.4944.53148,432
6/15/201644.4644.7044.2044.31119,205
6/14/201644.0544.5243.4944.32118,090
6/13/201644.3644.6944.0344.08142,486
6/10/201644.7545.0444.3744.57128,303
6/9/201645.0145.1744.5945.06123,328
6/8/201645.0045.4444.7645.23199,632
6/7/201645.0545.3944.9345.02164,982
6/6/201645.3945.5045.0545.11156,515
6/3/201645.2245.5044.7545.31165,231
6/2/201644.6645.5644.6645.27270,361
6/1/201644.0844.8243.8644.65301,891
5/31/201644.3244.7344.1644.52346,302
5/27/201643.7444.7543.7444.31171,620
5/26/201643.7744.0043.5043.8898,786
5/25/201643.5743.8543.4543.71160,585
5/24/201642.7443.6342.7443.48158,780
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center