PLT: Historical Prices for PLANTRONICS INC

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	25.15	25.29	24.68	24.73	760,700	24.73
17-Dec-09	24.99	25.47	24.86	24.97	323,000	24.97
16-Dec-09	25.55	25.87	24.99	25.20	303,000	25.20
15-Dec-09	25.63	26.00	25.33	25.41	269,100	25.41
14-Dec-09	25.48	25.93	25.16	25.77	276,800	25.77
11-Dec-09	25.38	25.55	25.08	25.35	254,800	25.35
10-Dec-09	25.15	25.41	25.00	25.27	353,400	25.27
9-Dec-09	25.07	25.23	24.69	25.11	417,300	25.11
8-Dec-09	25.03	25.43	24.60	25.34	403,100	25.34
7-Dec-09	25.44	25.52	25.13	25.35	236,000	25.35
4-Dec-09	25.02	25.90	24.99	25.45	462,400	25.45
3-Dec-09	24.65	24.98	24.45	24.55	383,300	24.55
2-Dec-09	23.88	24.64	23.87	24.59	479,600	24.59
1-Dec-09	23.30	23.97	23.19	23.77	919,000	23.77
30-Nov-09	24.20	24.23	23.02	23.15	1,661,000	23.15
27-Nov-09	24.64	24.95	24.25	24.25	217,400	24.25
25-Nov-09	25.05	25.22	24.90	24.97	187,300	24.97
24-Nov-09	25.22	25.36	24.90	25.09	276,100	25.09
23-Nov-09	25.23	25.73	24.97	25.26	264,600	25.26
20-Nov-09	25.14	25.39	24.60	24.82	305,900	24.82
19-Nov-09	26.18	26.41	25.14	25.29	338,500	25.29
18-Nov-09	27.19	27.24	26.45	26.63	217,400	26.63
18-Nov-09	$ 0.05 Dividend
17-Nov-09	26.93	27.28	26.50	27.23	477,400	27.18
16-Nov-09	26.52	27.23	26.34	27.03	376,100	26.98
13-Nov-09	26.01	26.48	25.71	26.33	320,400	26.28
12-Nov-09	25.83	26.31	25.81	26.02	541,100	25.97
11-Nov-09	25.84	26.14	25.54	25.94	441,400	25.89
10-Nov-09	25.82	26.03	25.31	25.65	388,000	25.60
9-Nov-09	25.80	26.21	25.76	26.00	462,200	25.95
6-Nov-09	25.64	26.36	25.47	25.62	568,400	25.57
5-Nov-09	24.52	26.00	24.52	26.00	643,600	25.95
4-Nov-09	24.84	24.99	24.24	24.31	458,200	24.27
3-Nov-09	24.01	24.91	23.79	24.73	615,100	24.68
2-Nov-09	24.52	24.84	23.98	24.37	941,300	24.33
30-Oct-09	24.59	24.60	24.01	24.11	759,500	24.07
29-Oct-09	24.38	24.88	24.35	24.69	587,800	24.64
28-Oct-09	24.75	25.36	23.98	24.20	874,100	24.16
27-Oct-09	25.27	25.73	24.50	24.87	579,900	24.82
26-Oct-09	25.60	26.93	25.11	25.27	589,500	25.22
23-Oct-09	26.09	26.09	25.05	25.43	444,400	25.38
22-Oct-09	25.75	26.06	25.32	25.91	319,700	25.86
21-Oct-09	26.27	26.90	25.82	25.84	662,100	25.79
20-Oct-09	26.38	26.60	26.03	26.27	412,900	26.22
19-Oct-09	26.33	27.00	26.23	26.25	397,900	26.20
16-Oct-09	26.75	26.75	25.87	26.37	260,800	26.32
15-Oct-09	26.89	27.04	26.59	26.90	137,100	26.85
14-Oct-09	27.01	27.35	26.81	27.17	207,300	27.12
13-Oct-09	27.03	27.15	26.36	26.60	311,200	26.55
12-Oct-09	27.40	28.03	27.07	27.20	388,600	27.15
9-Oct-09	26.98	27.26	26.73	27.14	335,900	27.09
8-Oct-09	27.40	27.62	26.83	26.97	465,300	26.92
7-Oct-09	27.10	27.71	26.96	27.17	309,500	27.12
6-Oct-09	27.23	27.27	26.57	27.10	356,000	27.05
5-Oct-09	26.96	27.22	25.77	26.93	756,800	26.88
2-Oct-09	25.45	26.11	24.72	24.77	563,700	24.72
1-Oct-09	26.60	26.88	25.53	25.54	343,200	25.49
30-Sep-09	27.21	27.40	26.70	26.81	415,900	26.76
29-Sep-09	26.66	27.48	26.60	27.09	278,800	27.04
28-Sep-09	25.68	26.87	25.62	26.66	268,500	26.61
25-Sep-09	26.01	26.14	25.50	25.60	306,400	25.55
24-Sep-09	26.89	27.33	25.80	26.09	364,700	26.04
23-Sep-09	27.85	27.93	26.82	26.84	379,600	26.79
22-Sep-09	28.11	28.15	27.63	27.70	298,200	27.65
21-Sep-09	27.82	28.44	27.72	27.96	250,700	27.91
18-Sep-09	28.10	28.31	28.03	28.07	565,400	28.02
17-Sep-09	27.75	28.55	27.75	27.99	412,300	27.94
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions