Plantronics, Inc. Historical Stock Prices

PLT 
$53.78
*  
0.83
1.52%
Get PLT Alerts
*Delayed - data as of May 5, 2015 14:44 ET  -  Find a broker to begin trading PLT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    PLT Real Time
 
 
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 04-FEB-2015 TO 04-MAY-2015

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.
14:44  54.29  54.61  53.74  53.78 184,972
05/04/2015 54.16 54.86 54.16 54.61 255,806
05/01/2015 53.15 54.14 53.15 53.95 368,248
04/30/2015 53.61 54.11 53.21 53.27 349,306
04/29/2015 55.25 56.045 53.68 53.91 616,533
04/28/2015 54.88 56.12 54.7 55.96 666,375
04/27/2015 55.48 57.9 54.27 54.73 764,288
04/24/2015 56.54 56.56 55.79 55.99 299,142
04/23/2015 56.31 56.91 56 56.53 268,606
04/22/2015 56.32 56.6 55.82 56.41 171,529
04/21/2015 56.34 56.34 55.96 56.15 266,787
04/20/2015 56.09 56.339 55.71 55.94 222,816
04/17/2015 55.76 55.94 55.27 55.7 256,731
04/16/2015 56.18 56.49 55.9011 56.16 213,259
04/15/2015 55.93 56.91 55.48 56.4 394,085
04/14/2015 55.45 55.99 54.97 55.63 353,141
04/13/2015 55.17 55.82 55.17 55.39 197,830
04/10/2015 55.15 55.41 54.85 55.1 211,383
04/09/2015 54.42 55.46 54.19 55.01 438,537
04/08/2015 54.33 54.64 53.6 54.49 368,690
04/07/2015 54.6 54.854 54.156 54.39 418,116
04/06/2015 52.96 54.61 52.905 54.6 478,456
04/02/2015 52.85 53.7397 52.79 53.33 337,557
04/01/2015 52.66 52.99 51.44 52.87 392,597
03/31/2015 52.18 53.1 51.78 52.95 417,920
03/30/2015 52.92 53.56 51.11 52.32 754,149
03/27/2015 53.84 54.408 53.8 53.95 304,883
03/26/2015 53.49 54.11 53.25 53.96 255,704
03/25/2015 55 55.13 53.64 53.69 345,909
03/24/2015 54.75 55.15 54.75 54.88 289,045
03/23/2015 55.42 55.58 54.8 54.86 312,077
03/20/2015 55.41 55.73 55.07 55.45 507,314
03/19/2015 54.64 55.14 54.48 55.05 208,611
03/18/2015 54.63 55.3 54.44 54.82 355,539
03/17/2015 54.86 55.2 54.43 54.66 385,872
03/16/2015 53.8 55.22 53.55 54.95 403,093
03/13/2015 53.51 53.81 53.1 53.49 290,424
03/12/2015 53.37 53.96 52.988 53.74 356,942
03/11/2015 53.9 54.45 53.78 54.21 393,114
03/10/2015 53.68 54.14 53.68 53.86 321,564
03/09/2015 53.32 54.5 53.32 54.3 318,139
03/06/2015 53.58 53.85 52.73 53.26 397,831
03/05/2015 53.13 54.09 52.14 53.85 999,850
03/04/2015 50.6 52.5 50.4 52.11 933,627
03/03/2015 50.9 51.16 50.16 50.46 194,288
03/02/2015 50.36 51.24 50.36 51.19 253,932
02/27/2015 50.24 50.59 50.051 50.44 184,896
02/26/2015 50.64 50.785 50.19 50.31 223,756
02/25/2015 50.17 50.86 50.11 50.78 186,596
02/24/2015 49.75 50.5 49.69 50.31 138,493
02/23/2015 50.25 50.295 49.22 49.58 448,690
02/20/2015 49.89 50.54 49.21 50.37 367,009
02/19/2015 49.75 50.33 49.22 50.1 175,240
02/18/2015 49.22 49.85 48.9705 49.72 329,611
02/17/2015 49.84 49.84 48.98 49.6 205,687
02/13/2015 49.35 49.99 48.76 49.95 170,529
02/12/2015 48.83 49.41 48.49 49.24 256,100
02/11/2015 48.38 48.76 48.02 48.41 118,354
02/10/2015 48.26 48.64 47.75 48.45 172,728
02/09/2015 48.43 48.82 47.82 47.83 121,926
02/06/2015 48.45 49.35 48.15 48.47 261,447
02/05/2015 47.11 48.61 47.07 48.53 227,694
02/04/2015 47.15 47.88 47.04 47.09 352,575
*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?