Plantronics, Inc. Historical Stock Prices

PLT 
$47.21
*  
0.21
0.44%
Get PLT Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading PLT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  47.42  47.42  47.08  47.21 97,248
08/28/2014 47.3 47.42 47.08 47.21 97,248
08/27/2014 47.66 47.76 47.29 47.42 77,588
08/26/2014 46.83 47.55 46.83 47.5 111,345
08/25/2014 47.38 47.56 46.58 46.77 134,106
08/22/2014 47.36 47.48 47 47.15 101,963
08/21/2014 46.98 47.58 46.61 47.37 116,102
08/20/2014 46.83 47.18 46.62 47.04 110,609
08/19/2014 46.97 47.34 46.9 47.11 109,037
08/18/2014 46.88 47.355 46.73 47 144,157
08/15/2014 47.7 47.7 46.48 46.79 123,478
08/14/2014 47.2 47.5 46.88 47.26 124,882
08/13/2014 46.42 47.15 46.35 47.04 158,019
08/12/2014 46.5 46.86 45.88 46.12 148,212
08/11/2014 46.77 47.06 46.43 46.69 103,332
08/08/2014 46.19 46.91 46.19 46.58 114,711
08/07/2014 47.05 47.11 46.06 46.15 132,074
08/06/2014 46.29 47.35 46.27 46.92 110,901
08/05/2014 46.16 46.81 46.07 46.63 590,154
08/04/2014 46.47 46.71 45.84 46.48 166,815
08/01/2014 46.82 46.92 45.73 46.4 293,173
07/31/2014 47.36 48.03 46.97 46.97 281,041
07/30/2014 49.01 49.7 47.25 47.93 306,827
07/29/2014 46.72 48.3 46.52 47.89 417,906
07/28/2014 46.78 46.96 46.1 46.67 140,113
07/25/2014 46.93 46.94 46.48 46.74 128,083
07/24/2014 47.63 47.78 47.05 47.34 117,870
07/23/2014 48.19 48.359 47.545 47.61 209,274
07/22/2014 47.98 48.37 47.72 48.27 183,892
07/21/2014 47.69 47.69 47.04 47.57 119,026
07/18/2014 46.83 47.9475 46.83 47.9 147,989
07/17/2014 46.85 47.32 46.6025 46.85 177,860
07/16/2014 47.7 47.98 46.73 47.22 223,040
07/15/2014 47.69 47.72 46.82 47.28 193,393
07/14/2014 47.66 47.8 47.3 47.6 102,159
07/11/2014 47.37 47.56 46.8 47.16 181,842
07/10/2014 46.86 47.85 46.82 47.41 146,688
07/09/2014 48.26 48.4 47.88 47.96 123,228
07/08/2014 49.03 49.15 48.05 48.09 249,145
07/07/2014 49.5 49.5 49.02 49.17 150,230
07/03/2014 49.57 49.87 49.29 49.66 149,806
07/02/2014 49.48 49.86 49.21 49.42 254,820
07/01/2014 48.25 49.85 48.12 49.37 355,342
06/30/2014 47.88 48.05 47.59 48.05 229,895
06/27/2014 46.21 48.02 46.21 47.88 435,816
06/26/2014 46.39 46.65 45.89 46.54 135,456
06/25/2014 45.81 46.39 45.45 46.34 180,721
06/24/2014 46.44 46.83 46.03 46.06 241,547
06/23/2014 46.85 46.94 46.29 46.45 149,944
06/20/2014 45.99 46.71 45.94 46.7 359,463
06/19/2014 46.46 46.53 45.74 45.91 170,959
06/18/2014 46.62 46.73 46.07 46.33 144,723
06/17/2014 46.39 47.35 46.344 46.65 214,892
06/16/2014 46.57 46.79 46.024 46.41 115,074
06/13/2014 46.89 46.89 46.35 46.68 93,980
06/12/2014 47.21 47.21 46.54 46.72 106,194
06/11/2014 47.31 47.62 47.04 47.31 115,631
06/10/2014 47.66 47.84 46.98 47.68 188,081
06/09/2014 46.51 48.06 46.25 47.85 298,888
06/06/2014 46.28 46.61 46.24 46.52 231,844
06/05/2014 45.4 46.41 45.33 46.19 161,248
06/04/2014 45.23 45.54 44.95 45.41 167,999
06/03/2014 44.92 45.46 44.89 45.37 344,880
06/02/2014 45.38 45.55 44.91 45.3 237,318
05/30/2014 45.58 45.58 45.1 45.34 207,743
05/29/2014 45.15 45.76 45.15 45.62 272,035
05/28/2014 45.04 45.26 44.6936 45.14 234,235
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?