| PLANTRONICS, Inc. Add to My Watchlist | (NYSE: PLT) |
| PLANTRONICS | 27.20 | +0.65 (+2.45%) | 444,223 |
| Historical Data for PLT |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 26.77 | 27.41 | 26.74 | 444,223 | 27.20 | +0.65 +2.45% |
| 02/08/10 | 26.50 | 27.06 | 26.36 | 230,167 | 26.55 | -0.04 -0.15% |
| 02/05/10 | 26.62 | 26.76 | 25.83 | 342,922 | 26.59 | -0.03 -0.11% |
| 02/04/10 | 27.61 | 27.81 | 26.57 | 658,810 | 26.62 | -1.19 -4.28% |
| 02/03/10 | 27.43 | 28.02 | 27.43 | 543,047 | 27.81 | +0.18 +0.65% |
| 02/02/10 | 27.09 | 27.75 | 26.96 | 656,752 | 27.63 | +0.47 +1.73% |
| 02/01/10 | 26.57 | 27.17 | 26.40 | 561,484 | 27.16 | +0.74 +2.80% |
| 01/29/10 | 27.24 | 27.39 | 26.42 | 859,518 | 26.42 | -0.74 -2.72% |
| 01/28/10 | 27.39 | 27.51 | 26.57 | 542,330 | 27.16 | -0.20 -0.73% |
| 01/27/10 | 26.59 | 27.79 | 26.27 | 1,111,615 | 27.36 | +2.18 +8.66% |
| 01/26/10 | 24.34 | 25.38 | 24.10 | 501,762 | 25.18 | +0.73 +2.99% |
| 01/25/10 | 24.67 | 24.87 | 24.16 | 392,559 | 24.45 | -0.02 -0.08% |
| 01/22/10 | 25.10 | 25.40 | 24.38 | 330,054 | 24.47 | -0.72 -2.86% |
| 01/21/10 | 25.65 | 25.89 | 25.16 | 378,016 | 25.19 | -0.38 -1.49% |
| 01/20/10 | 26.01 | 26.01 | 25.30 | 248,310 | 25.57 | -0.48 -1.84% |
| 01/19/10 | 25.66 | 26.14 | 25.47 | 265,366 | 26.05 | +0.40 +1.56% |
| 01/18/10 | 25.65 | 25.65 | 25.65 | 0 | 25.65 | 0.00 0.00% |
| 01/15/10 | 26.48 | 26.48 | 25.20 | 340,451 | 25.65 | -0.70 -2.66% |
| 01/14/10 | 26.06 | 26.47 | 26.04 | 134,040 | 26.35 | +0.15 +0.57% |
| 01/13/10 | 25.93 | 26.28 | 25.74 | 195,557 | 26.20 | +0.31 +1.20% |
| 01/12/10 | 25.90 | 26.08 | 25.71 | 247,738 | 25.89 | -0.26 -0.99% |
| 01/11/10 | 26.22 | 26.40 | 25.58 | 306,274 | 26.15 | -0.06 -0.23% |
| 01/08/10 | 26.13 | 26.25 | 25.89 | 200,788 | 26.21 | +0.08 +0.31% |
| 01/07/10 | 26.19 | 26.36 | 25.77 | 268,872 | 26.13 | -0.03 -0.11% |
| 01/06/10 | 26.23 | 26.47 | 26.00 | 256,440 | 26.16 | -0.14 -0.53% |
| 01/05/10 | 26.40 | 26.62 | 26.15 | 289,600 | 26.30 | -0.22 -0.83% |
| 01/04/10 | 26.05 | 26.52 | 26.05 | 193,930 | 26.52 | +0.54 +2.08% |
| 01/01/10 | 25.98 | 25.98 | 25.98 | 0 | 25.98 | 0.00 0.00% |
| 12/31/09 | 26.36 | 26.64 | 25.94 | 209,130 | 25.98 | -0.38 -1.44% |
| 12/30/09 | 25.92 | 26.36 | 25.88 | 167,312 | 26.36 | +0.25 +0.96% |
| 12/29/09 | 26.06 | 26.20 | 25.77 | 196,745 | 26.11 | +0.05 +0.19% |
| 12/28/09 | 26.31 | 26.44 | 25.81 | 167,063 | 26.06 | -0.28 -1.06% |
| 12/25/09 | 26.04 | 26.42 | 26.04 | 68,733 | 26.34 | 0.00 0.00% |
| 12/24/09 | 26.04 | 26.42 | 26.04 | 68,733 | 26.34 | +0.31 +1.19% |
| 12/23/09 | 25.63 | 26.06 | 25.51 | 274,686 | 26.03 | +0.30 +1.17% |
| 12/22/09 | 25.53 | 25.97 | 25.49 | 310,887 | 25.73 | +0.21 +0.82% |
| 12/21/09 | 24.99 | 25.56 | 24.99 | 243,595 | 25.52 | +0.79 +3.19% |
| 12/18/09 | 25.15 | 25.29 | 24.68 | 760,633 | 24.73 | -0.24 -0.96% |
| 12/17/09 | 24.99 | 25.47 | 24.86 | 322,968 | 24.97 | -0.16 -0.64% |
| 12/16/09 | 25.55 | 25.87 | 24.99 | 303,224 | 25.13 | -0.28 -1.10% |
| 12/15/09 | 25.63 | 26.00 | 25.33 | 269,086 | 25.41 | -0.36 -1.40% |
| 12/14/09 | 25.48 | 25.93 | 25.16 | 276,749 | 25.77 | +0.42 +1.66% |
| 12/11/09 | 25.38 | 25.55 | 25.08 | 254,719 | 25.35 | +0.08 +0.32% |
| 12/10/09 | 25.15 | 25.41 | 25.00 | 353,380 | 25.27 | +0.16 +0.64% |
| 12/09/09 | 25.07 | 25.23 | 24.69 | 417,222 | 25.11 | -0.23 -0.91% |
| 12/08/09 | 25.03 | 25.43 | 24.60 | 403,047 | 25.34 | -0.01 -0.04% |
| 12/07/09 | 25.44 | 25.52 | 25.13 | 235,970 | 25.35 | -0.10 -0.39% |
| 12/04/09 | 25.02 | 25.90 | 24.99 | 462,384 | 25.45 | +0.90 +3.67% |
| 12/03/09 | 24.65 | 24.98 | 24.45 | 383,222 | 24.55 | -0.04 -0.16% |
| 12/02/09 | 23.88 | 24.64 | 23.87 | 479,553 | 24.59 | +0.82 +3.45% |
| \/ Download Data To Spreadsheet | ||||||
