$56.38 -0.25 (%) Plantronics Inc - NYSE

Jul. 2, 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
7/2/201556.8257.0656.2356.38258,214
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
3/9/201553.3254.5053.3254.30318,139
3/6/201553.5853.8552.7353.26397,831
3/5/201553.1354.0952.1453.85999,850
3/4/201550.6052.5050.4052.11933,627
3/3/201550.9051.1650.1650.46194,288
3/2/201550.3651.2450.3651.19253,932
2/27/201550.2450.5950.0550.44184,896
2/26/201550.6450.7950.1950.31223,756
2/25/201550.1750.8650.1150.78186,596
2/24/201549.7550.5049.6950.31138,493
2/23/201550.2550.3049.2249.58448,690
2/20/201549.8950.5449.2150.37367,009
2/19/201549.7550.3349.2250.10175,240
2/18/201549.2249.8548.9749.72329,611
2/17/201549.8449.8448.9849.60205,687
2/13/201549.3549.9948.7649.95170,529
2/12/201548.8349.4148.4949.24256,100
2/11/201548.3848.7648.0248.41118,354
2/10/201548.2648.6447.7548.45172,728
  • Showing 1-100 of 1,258 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!