Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Plantronics
(NY:
PLT
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 29, 2005
31.65
31.73
30.00
30.34
1,651,109
-1.39(-4.39%)
Jul 28, 2005
31.40
31.89
31.34
31.74
350,150
+0.37(+1.19%)
Jul 27, 2005
31.33
31.53
31.14
31.36
673,053
+0.04(+0.11%)
Jul 26, 2005
31.66
32.16
31.13
31.33
1,020,951
-0.15(-0.48%)
Jul 25, 2005
32.64
32.65
31.22
31.48
786,767
-1.07(-3.28%)
Jul 22, 2005
31.92
32.62
31.79
32.54
609,891
+0.61(+1.92%)
Jul 21, 2005
32.02
32.02
31.33
31.93
1,026,243
-0.09(-0.28%)
Jul 20, 2005
31.18
32.20
30.84
32.02
3,878,671
-1.73(-5.13%)
Jul 19, 2005
32.64
33.75
32.64
33.75
786,092
+1.50(+4.65%)
Jul 18, 2005
32.29
32.33
31.97
32.25
625,428
-0.30(-0.93%)
Jul 15, 2005
32.68
32.98
32.43
32.55
306,916
-0.22(-0.68%)
Jul 14, 2005
33.31
33.40
32.68
32.77
474,335
-0.52(-1.55%)
Jul 13, 2005
33.30
33.78
32.77
33.29
517,681
+0.04(+0.11%)
Jul 12, 2005
35.04
35.05
31.97
33.25
2,274,961
-1.79(-5.12%)
Jul 11, 2005
34.16
35.35
34.07
35.05
492,124
+0.99(+2.89%)
Jul 08, 2005
33.33
34.12
33.31
34.06
320,088
+0.73(+2.18%)
Jul 07, 2005
32.73
33.48
32.57
33.33
316,711
+0.38(+1.16%)
Jul 06, 2005
33.37
33.62
32.88
32.95
822,908
-0.42(-1.25%)
Jul 05, 2005
33.13
33.47
32.80
33.37
362,196
+0.35(+1.05%)
Jul 01, 2005
32.47
33.16
32.24
33.02
343,507
+0.73(+2.26%)
Jun 30, 2005
32.86
32.92
32.27
32.29
478,613
-0.37(-1.14%)
Jun 29, 2005
32.71
33.17
32.55
32.67
755,243
+0.18(+0.55%)
Jun 28, 2005
32.08
32.73
32.08
32.49
636,575
+0.59(+1.84%)
Jun 27, 2005
32.34
32.44
31.75
31.90
567,220
-0.50(-1.54%)
Jun 24, 2005
32.61
32.99
32.06
32.40
2,198,739
-0.21(-0.65%)
Jun 23, 2005
34.24
34.29
32.49
32.61
1,065,086
-1.63(-4.75%)
Jun 22, 2005
34.33
34.44
34.05
34.24
786,993
-0.09(-0.26%)
Jun 21, 2005
34.82
34.85
34.21
34.33
421,418
-0.49(-1.40%)
Jun 20, 2005
34.10
35.18
33.99
34.82
557,312
+0.83(+2.43%)
Jun 17, 2005
34.33
34.33
33.78
33.99
478,500
-0.36(-1.03%)
Jun 16, 2005
33.97
34.44
33.86
34.35
272,689
+0.27(+0.78%)
Jun 15, 2005
33.71
34.13
33.25
34.08
402,616
+0.45(+1.35%)
Jun 14, 2005
33.06
33.63
33.04
33.63
315,472
+0.57(+1.72%)
Jun 13, 2005
33.16
33.40
33.00
33.06
564,405
-0.03(-0.08%)
Jun 10, 2005
33.05
33.64
32.80
33.09
478,726
+0.12(+0.38%)
Jun 09, 2005
33.16
33.16
32.48
32.96
582,532
-0.20(-0.62%)
Jun 08, 2005
33.22
33.55
33.05
33.16
633,760
-0.05(-0.16%)
Jun 07, 2005
32.83
33.69
32.74
33.22
727,433
+0.49(+1.49%)
Jun 06, 2005
31.13
33.08
31.02
32.73
1,134,328
+1.69(+5.44%)
Jun 03, 2005
30.64
31.10
30.51
31.04
468,367
+0.40(+1.30%)
Jun 02, 2005
30.77
30.95
30.49
30.64
409,821
-0.12(-0.38%)
Jun 01, 2005
30.55
31.06
30.34
30.76
863,891
+0.19(+0.61%)
May 31, 2005
31.09
31.09
30.48
30.57
913,092
-0.05(-0.17%)
May 27, 2005
31.00
31.00
30.55
30.62
214,143
-0.34(-1.09%)
May 26, 2005
30.73
31.09
30.73
30.96
323,916
+0.32(+1.04%)
May 25, 2005
30.70
30.70
30.34
30.64
281,358
-0.19(-0.60%)
May 24, 2005
30.42
30.83
30.11
30.83
309,505
+0.28(+0.93%)
May 23, 2005
30.45
30.75
30.40
30.54
279,557
+0.10(+0.32%)
May 20, 2005
30.61
30.65
30.16
30.45
202,659
-0.22(-0.72%)
May 19, 2005
30.31
30.75
30.31
30.67
332,023
+0.45(+1.50%)
May 18, 2005
29.75
30.39
29.71
30.22
275,954
+0.59(+2.01%)
May 17, 2005
29.22
29.62
29.06
29.62
301,962
+0.40(+1.37%)
May 16, 2005
28.92
29.30
28.92
29.22
341,368
+0.30(+1.04%)
May 13, 2005
28.81
29.04
28.78
28.92
935,609
+0.12(+0.40%)
May 12, 2005
28.82
29.02
28.64
28.80
722,592
+0.01(+0.03%)
May 11, 2005
28.58
28.90
28.38
28.80
726,870
+0.21(+0.75%)
May 10, 2005
29.54
29.60
28.44
28.58
1,340,140
-1.17(-3.94%)
May 09, 2005
29.37
29.97
29.26
29.75
339,904
+0.39(+1.33%)
May 06, 2005
29.61
29.67
29.14
29.36
616,759
-0.25(-0.84%)
May 05, 2005
29.27
30.01
29.27
29.61
952,047
+0.35(+1.18%)
May 04, 2005
28.64
29.42
28.42
29.27
1,237,684
+0.66(+2.30%)
May 03, 2005
28.60
29.01
28.51
28.61
1,120,592
+0.03(+0.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.