Plantronics Inc $43.17

up +0.12


24/4/2014 04:15 PM  |  NYSE : PLT  
Industries : Telecommunications / Processing Systems & Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLT historical data

Date Open High Low Close Volume
4/23/201442.6943.1742.5043.05160,748
4/22/201442.8443.2042.6442.89104,634
4/21/201442.7043.1942.5842.87104,743
4/17/201441.8742.8741.8142.63134,658
4/16/201442.1142.2041.6241.93187,881
4/15/201441.7042.1941.3841.77235,237
4/14/201442.4542.8041.3441.57189,329
4/11/201442.0842.6841.5341.86202,337
4/10/201444.0544.3542.4542.50164,369
4/9/201443.9444.2843.6444.20146,339
4/8/201442.9443.7942.7543.66239,258
4/7/201442.4243.0742.2842.80331,765
4/4/201444.9045.4042.4742.50319,807
4/3/201445.0545.2144.2044.52103,658
4/2/201445.2045.4744.6745.10140,511
4/1/201444.6245.2044.4945.11185,721
3/31/201443.5544.5443.3244.45280,140
3/28/201443.5444.0642.9743.12186,437
3/27/201444.2244.7343.4443.54192,282
3/26/201445.6245.6544.1244.17175,451
3/25/201445.3045.5444.7245.25154,035
3/24/201445.8545.9044.6845.05177,256
3/21/201446.2846.7345.6745.73351,980
3/20/201445.2946.1045.2146.06125,419
3/19/201445.8545.8945.1945.43129,060
3/18/201445.2745.8845.1145.79184,506
3/17/201444.9245.4144.7445.27161,201
3/14/201444.2044.8244.2044.65134,763
3/13/201445.3645.3644.0044.23194,805
3/12/201444.6345.3044.4545.16212,772
3/11/201445.7845.7844.6844.77140,799
3/10/201446.0546.1045.3345.67144,201
3/7/201446.2946.5045.8446.09121,483
3/6/201446.3546.4445.8246.22126,329
3/5/201446.4646.6146.1846.44191,980
3/4/201444.9646.6144.9546.39330,597
3/3/201444.0044.7243.6744.40180,822
2/28/201444.6245.0644.2744.38151,557
2/27/201444.2244.6043.9944.57126,093
2/26/201443.6644.5243.4444.36177,981
2/25/201443.5044.0043.1843.56111,156
2/24/201443.6543.7943.3943.58191,476
2/21/201443.5144.0443.0443.67320,261
2/20/201442.7743.3142.7143.27159,147
2/19/201442.4043.2242.4042.70145,610
2/18/201442.1642.9142.1642.60311,926
2/14/201442.7342.9842.4142.56262,516
2/13/201442.2642.7542.2242.72145,082
2/12/201442.3542.7942.3542.64168,789
2/11/201441.9642.4841.8742.35135,283
2/10/201442.0442.2141.8742.03134,632
2/7/201442.1442.4741.8942.13196,341
2/6/201441.9542.3241.7342.03191,376
2/5/201441.5942.1241.1441.86192,271
2/4/201441.4342.0141.1641.83276,829
2/3/201442.9443.1041.2741.41510,842
1/31/201442.5943.3042.5242.93197,607
1/30/201442.9343.3842.4143.35214,343
1/29/201442.7543.0442.4342.44225,859
1/28/201443.4443.4442.4243.00354,002
1/27/201443.0544.2442.8943.60290,610
1/24/201443.9544.0042.9142.97143,943
1/23/201444.1144.3843.8744.32200,725
1/22/201444.2544.4944.1944.30110,109
1/21/201444.4844.5943.9244.29144,849
1/17/201444.2244.5643.8244.22164,356
1/16/201444.7044.8844.2344.39144,798
1/15/201444.6345.0644.3244.85196,392
1/14/201444.6844.6844.1344.47260,938
1/13/201445.2645.3344.1644.44158,620
1/10/201445.1645.4344.8645.26138,484
1/9/201445.8145.9544.8245.12119,909
1/8/201445.1545.9544.8745.77224,061
1/7/201445.2145.4444.9045.15180,291
1/6/201445.8445.8445.0045.01196,893
1/3/201445.5545.9144.8745.66164,151
1/2/201446.1746.1845.4145.54186,581
12/31/201346.7246.7746.2746.45150,644
12/30/201346.1246.5446.0446.48108,124
12/27/201346.0346.4345.6646.2792,335
12/26/201345.6445.9845.5545.82238,076
12/24/201345.2545.7245.0345.5059,740
12/23/201344.8145.2144.4645.17211,533
12/20/201343.7844.8343.3944.77367,444
12/19/201344.4344.4343.6443.72145,962
12/18/201343.9344.6443.5544.62161,831
12/17/201344.0744.1543.5943.83149,777
12/16/201343.1144.2942.7244.10171,041
12/13/201343.1043.5442.8942.92198,679
12/12/201343.3343.4542.8143.01190,622
12/11/201343.4844.0543.2843.37183,356
12/10/201343.1843.4942.9143.37244,565
12/9/201343.8844.1943.1843.33187,278
12/6/201344.5444.6243.5543.94164,520
12/5/201343.6844.1143.4244.05133,947
12/4/201343.6644.0143.2643.81146,722
12/3/201344.1744.3943.6343.89170,637
12/2/201344.7145.0944.1144.36158,166
11/29/201345.1945.2644.6644.73128,889
11/27/201344.7645.1444.4045.00132,234
Trading Center