$55.36 +0.13 (%) Plantronics Inc - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLT historical data

Date Open High Low Close Volume
12/9/201655.5255.5454.9755.36103,107
12/7/201652.7153.7952.2053.71134,253
12/6/201652.4752.8751.8452.62124,243
12/5/201651.7552.3251.4552.25103,319
12/2/201650.9551.4250.5251.25129,945
12/1/201651.8852.4550.5151.00132,650
11/30/201652.5452.7351.6751.82107,377
11/29/201652.7653.6152.3352.39165,462
11/28/201653.4353.9352.4052.50157,993
11/25/201653.2653.8653.2353.6452,470
11/23/201653.1853.6952.8353.27149,390
11/22/201654.0654.1352.8053.27229,413
11/21/201654.1254.5153.4653.95137,859
11/18/201654.4454.4453.7454.00171,912
11/17/201653.3954.2052.9754.18138,225
11/16/201652.8953.4952.2853.39107,839
11/15/201652.7353.4652.2553.12120,098
11/14/201653.0653.8652.1252.65153,852
11/11/201650.7352.7950.3152.55248,657
11/10/201649.9451.3649.3750.25276,127
11/9/201647.0849.4847.0849.38342,981
11/8/201647.2348.3947.1247.90207,816
11/7/201646.8047.9546.3447.29252,957
11/4/201646.1446.7745.6845.84303,925
11/3/201645.7446.4445.5146.22197,749
11/2/201645.4647.1344.3345.77472,074
11/1/201651.8751.8750.1750.89184,502
10/31/201651.3051.9550.8551.71167,720
10/28/201651.0652.0150.7151.18106,971
10/27/201652.0452.0450.7751.09100,619
10/26/201651.6752.7551.6751.80115,082
10/25/201652.0652.1051.0952.06143,440
10/24/201651.7752.2451.0052.0151,838
10/21/201650.6151.0649.9750.9981,710
10/20/201651.4251.8151.0551.0868,037
10/19/201651.4651.8050.6851.4798,955
10/18/201651.4551.5950.3851.34101,517
10/17/201650.9751.2150.4050.7485,678
10/14/201651.1151.3750.7951.0266,645
10/13/201650.8051.4450.3450.9291,209
10/12/201650.8151.4750.0351.44122,017
10/11/201651.9852.1150.3850.80105,954
10/10/201652.2652.6852.1252.2075,748
10/7/201652.4952.5151.2351.7186,923
10/6/201652.2652.5051.9852.3773,611
10/5/201651.9952.7651.5452.4195,693
10/4/201651.6652.3351.5351.6869,654
10/3/201651.5951.9851.2351.58106,850
9/30/201651.4652.2851.2951.96115,993
9/29/201652.1052.4851.2051.3293,524
9/28/201651.6252.3451.6252.3398,068
9/27/201651.1551.7550.6351.6079,718
9/26/201650.9751.6550.7951.10115,810
9/23/201651.6551.7651.3651.4669,722
9/22/201651.4451.9551.1351.8187,858
9/21/201650.5351.1150.3151.0274,578
9/20/201650.6350.7350.3250.3969,742
9/19/201650.0750.6849.9850.5581,288
9/16/201649.7650.1049.1849.69197,582
9/15/201648.9749.8948.9749.8991,926
9/14/201649.3249.3248.8449.0280,684
9/13/201649.4049.9148.8449.19124,707
9/12/201649.2650.0048.6649.9990,447
9/9/201650.5550.5949.6349.64166,240
9/8/201651.2951.2950.8451.08117,539
9/7/201651.0751.4950.9951.42115,881
9/6/201651.5851.7050.8651.0694,819
9/2/201651.3351.4750.8451.44106,816
9/1/201650.7051.0750.5050.97121,903
8/31/201650.8250.9350.3250.65137,870
8/30/201650.7550.9750.5750.8785,644
8/29/201650.1550.7550.1550.6688,039
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center