Plantronics, Inc. Common Stock Historical Stock Prices

PLT 
$38.45
*  
0.24
0.62%
Get PLT Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading PLT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PLT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 38.46 38.77 38.09 38.45 235,028
04/28/2016 38.65 39.09 38.45 38.69 200,718
04/27/2016 38.43 39.25 38.25 38.94 458,027
04/26/2016 38.54 38.61 38.22 38.52 219,760
04/25/2016 39.21 39.21 38.26 38.41 141,465
04/22/2016 38.31 39.45 38.08 39.27 203,082
04/21/2016 38.3 38.69 38.25 38.38 172,550
04/20/2016 37.94 38.5 37.58 38.32 175,604
04/19/2016 38.21 38.43 37.78 37.94 96,724
04/18/2016 37.92 38.26 37.87 38.09 68,069
04/15/2016 37.79 38.41 37.79 38.08 155,734
04/14/2016 38.1 38.28 37.73 37.99 181,967
04/13/2016 37.62 38.12 37.62 38.03 384,831
04/12/2016 37.28 37.57 36.81 37.34 193,126
04/11/2016 37.77 37.92 37.21 37.28 200,273
04/08/2016 37.93 38.35 37.45 37.58 140,959
04/07/2016 37.81 37.93 37.37 37.56 218,707
04/06/2016 37.89 38.44 37.8 38.03 203,894
04/05/2016 38.19 38.33 37.76 37.78 156,381
04/04/2016 39.39 39.68 38.47 38.57 232,116
04/01/2016 38.78 39.37 38.63 39.36 155,740
03/31/2016 39.02 39.39 38.91 39.19 265,003
03/30/2016 39.02 40.05 38.805 39.07 223,357
03/29/2016 37.78 38.79 37.4 38.75 326,043
03/28/2016 37.71 38.09 37.43 37.79 232,387
03/24/2016 36.86 37.56 36.55 37.48 169,222
03/23/2016 37.29 37.52 36.48 37.11 205,976
03/22/2016 37.13 37.54 36.91 37.37 128,918
03/21/2016 37.21 37.41 36.86 37.36 166,016
03/18/2016 37.8 38.2 37.1 37.32 415,407
03/17/2016 36.43 37.88 36.29 37.59 168,408
03/16/2016 36.43 36.695 36.25 36.44 253,513
03/15/2016 37.93 37.94 36.36 36.62 230,711
03/14/2016 37.63 38.48 37.41 38.21 225,032
03/11/2016 37.58 37.95 37.17 37.79 285,138
03/10/2016 38.21 38.36 36.79 37.21 202,733
03/09/2016 38.41 38.74 37.86 38.02 168,889
03/08/2016 39.04 39.095 38.12 38.15 179,130
03/07/2016 38.3 39.65 38.3 39.37 193,765
03/04/2016 38.5 38.9693 38.2 38.52 169,556
03/03/2016 38.33 38.53 37.975 38.45 148,064
03/02/2016 37.32 38.44 37.32 38.43 256,002
03/01/2016 37.87 37.87 37.27 37.41 349,745
02/29/2016 37.77 38.4 37.25 37.5 313,081
02/26/2016 37.77 37.96 37.56 37.79 138,622
02/25/2016 37.49 37.71 37.3 37.59 106,456
02/24/2016 36.63 37.49 36.41 37.42 178,711
02/23/2016 37.05 37.285 37.05 37.07 191,753
02/22/2016 36.9 37.39 36.88 37.14 173,190
02/19/2016 36.4 36.76 36.21 36.67 149,958
02/18/2016 36.62 36.89 36.29 36.47 186,049
02/17/2016 36.1 37.2 36.1 36.64 321,152
02/16/2016 35.37 36.21 35.1401 36.09 262,223
02/12/2016 35.33 35.38 34.56 35.06 248,557
02/11/2016 33.97 35.28 33.82 34.9 258,606
02/10/2016 34.7 35.19 34.38 34.38 268,826
02/09/2016 34.23 35.25 34.23 34.43 354,086
02/08/2016 33.05 34.9 32.73 34.69 461,863
02/05/2016 34.53 34.7 33.33 33.48 414,327
02/04/2016 34.12 34.94 33.91 34.56 395,986
02/03/2016 32.87 34.62 32.76 34.27 786,616
02/02/2016 40 40.05 32.13 32.55 2,521,776
02/01/2016 44.16 45.24 43.75 44.76 293,291
01/29/2016 42.82 44.87 42.82 44.83 348,521
01/28/2016 43.12 43.12 42.42 42.68 104,649
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?