Now on MSN Money: Improved chart, quote and data pages, powered by Morningstar. Learn what’s new.

Plantronics Inc

(NYSE: PLT)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.95 Down -0.34 -0.73%
Find prices for:
MORE ON PLT
Download file
DATE HIGH LOW OPEN CLOSE VOLUME
06/14/2013 46.41 45.52 46.21 45.74 82,354
06/07/2013 46.68 44.22 44.22 46.54 154,440
05/31/2013 47.17 46.15 46.49 46.2 197,836
05/24/2013 45.58 45.1 45.12 45.47 115,583
05/17/2013 46.65 46.11 46.22 46.54 210,826
05/10/2013 46.68 45.96 46.15 46.15 134,826
05/03/2013 45.41 43.96 43.96 44.96 188,529
04/26/2013 43.54 42.86 43.54 43.31 132,852
04/19/2013 42.31 40.99 41.57 42.26 218,370
04/12/2013 44.64 43.72 44.36 44.6 127,751
04/05/2013 43.25 42.62 42.77 43.04 180,660
03/29/2013 44.19 44.19 44.19 44.19 0
03/22/2013 44.89 43.24 44.89 43.47 527,568
03/15/2013 43.35 42.65 43.24 43.08 353,774
03/08/2013 42.74 42.22 42.35 42.68 238,417
03/01/2013 40.62 39.49 40.06 40.53 325,684
02/22/2013 41.42 40.79 41.1 40.92 182,456
02/15/2013 41.23 40.8 41.23 41.05 234,637
02/08/2013 40.19 39.48 39.75 40.15 294,924
02/01/2013 41.13 39.4 41.13 40 438,604
01/25/2013 39.3 38.01 38.38 39.26 188,046
01/18/2013 37.9 37.41 37.65 37.84 82,766
01/11/2013 37.45 36.87 37.4 37.38 96,779
01/04/2013 37.61 37.07 37.44 37.57 131,053
12/28/2012 36.3 35.89 36.09 35.97 143,465
12/21/2012 37.11 36.42 36.83 36.86 472,473
12/14/2012 34.89 34.11 34.35 34.57 130,805
12/07/2012 34.02 33.66 34.02 33.95 134,368
11/30/2012 34.78 33.58 34.54 33.63 244,866
11/23/2012 32.89 32.47 32.56 32.85 63,170
11/16/2012 31.91 30.9 31.91 31.3 259,821
11/09/2012 33.1 32.4 32.4 32.84 120,261
11/02/2012 33.58 32.76 33.58 32.94 266,303
10/26/2012 33.52 32.86 33.1 32.95 117,834
10/19/2012 33.77 32.72 33.77 32.94 265,115
10/12/2012 34.78 34.07 34.47 34.13 70,683
10/05/2012 35.67 34.96 35.22 35.24 164,040
09/28/2012 35.96 35.31 35.87 35.33 177,776
09/21/2012 36.77 35.81 36.09 36.15 415,711
09/14/2012 37.79 37.23 37.26 37.66 203,719
09/07/2012 36.89 36.17 36.18 36.58 150,451
08/31/2012 35.76 34.93 35.49 35.66 249,636
08/24/2012 35.52 35 35.33 35.26 192,312
08/17/2012 36.58 36.09 36.38 36.54 168,534
08/10/2012 37 36.52 36.86 36.8 199,165
08/03/2012 33.44 32.59 32.69 33.2 193,733
07/27/2012 33.38 31.9 32.2 33.29 211,196
07/20/2012 33.09 32.38 32.71 32.39 207,025
07/13/2012 33 32.47 32.52 32.52 222,458
07/06/2012 34.77 33.25 34.77 33.72 429,431
06/29/2012 33.79 32.11 32.15 33.4 798,901
06/22/2012 31.72 31.03 31.26 31.48 389,856
DATA PROVIDERS

Copyright © 2013 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:05 AM ET
Ad Choice Feedback