$57.56 -0.03 (%) Plantronics Inc - NYSE

Jul. 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
7/30/201557.5157.7956.8657.56375,702
7/29/201556.7057.8356.7057.59471,442
7/28/201556.6658.1756.0257.18611,606
7/27/201555.9556.5455.8856.10266,778
7/24/201556.3956.9956.1256.45357,754
7/23/201557.1157.1356.4556.50331,712
7/22/201556.7857.0756.3656.79285,197
7/21/201557.3357.8156.9657.08231,642
7/20/201557.2357.7356.9357.38224,521
7/17/201557.0657.3257.0157.23258,253
7/16/201557.1657.3056.8757.08348,399
7/15/201557.2057.3657.0157.14235,162
7/14/201556.3957.3656.0557.16258,261
7/13/201556.4056.8156.0156.33363,536
7/10/201556.0656.1755.5756.04381,366
7/9/201556.1056.2955.5355.53314,746
7/8/201555.6556.2655.2055.22462,407
7/7/201556.2356.5755.2655.99400,903
7/6/201555.8956.5355.8156.24322,470
7/2/201556.8257.0656.2356.38258,214
7/1/201556.8056.9356.1356.63318,113
6/30/201556.5556.6056.0556.31381,861
6/29/201556.6957.3556.1356.16320,892
6/26/201557.7658.2657.0757.14662,815
6/25/201557.5957.9057.3157.75256,130
6/24/201557.9058.0857.2457.47289,567
6/23/201557.7258.1457.5858.01309,514
6/22/201558.3158.6657.7057.81320,733
6/19/201557.7058.2557.3358.09578,989
6/18/201556.4957.9756.3657.69348,234
6/17/201557.2057.4556.3656.45346,067
6/16/201555.9757.0955.9756.98339,603
6/15/201556.2056.4855.4856.15368,041
6/12/201556.4356.8056.2256.71242,832
6/11/201556.4256.5556.2056.55370,513
6/10/201556.2956.6956.2856.39313,306
6/9/201555.8256.1755.4055.98233,768
6/8/201556.0056.3955.7055.87222,335
6/5/201555.5256.3055.0756.12336,652
6/4/201556.0056.3055.7155.83312,833
6/3/201555.6056.5555.5156.26433,299
6/2/201555.5555.8055.1355.46444,394
6/1/201555.5956.3055.1355.84507,264
5/29/201555.6055.9254.6755.17954,589
5/28/201555.4655.8655.2255.52288,769
5/27/201555.2155.5754.8655.53347,562
5/26/201556.0756.4654.8555.17377,064
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!