Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plantronics (NY: PLT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2003 24.72 25.72 24.72 25.27 257,200 +0.45(+1.81%)
Aug 28, 2003 24.93 25.15 24.33 24.82 225,900 -0.06(-0.24%)
Aug 27, 2003 24.64 24.99 24.35 24.88 177,000 +0.27(+1.10%)
Aug 26, 2003 24.47 24.70 24.05 24.61 217,400 +0.11(+0.45%)
Aug 25, 2003 25.11 25.20 24.25 24.50 220,000 -0.62(-2.47%)
Aug 22, 2003 25.80 26.00 25.03 25.12 209,400 -0.48(-1.88%)
Aug 21, 2003 25.25 26.15 25.10 25.60 405,300 +0.36(+1.43%)
Aug 20, 2003 24.90 25.41 24.71 25.24 228,900 +0.00(+0.00%)
Aug 19, 2003 24.50 25.66 24.50 25.24 301,400 +0.61(+2.48%)
Aug 18, 2003 23.99 24.70 23.90 24.63 202,100 +0.89(+3.75%)
Aug 15, 2003 23.67 23.83 23.29 23.74 105,400 +0.19(+0.81%)
Aug 14, 2003 23.38 23.65 23.17 23.55 230,200 +0.25(+1.07%)
Aug 13, 2003 23.45 23.53 23.10 23.30 225,700 +0.00(+0.00%)
Aug 12, 2003 23.28 23.39 23.03 23.30 193,200 +0.19(+0.82%)
Aug 11, 2003 23.15 23.46 22.87 23.11 183,300 -0.03(-0.13%)
Aug 08, 2003 23.20 23.49 23.04 23.14 284,000 +0.13(+0.56%)
Aug 07, 2003 23.00 23.20 22.82 23.01 241,800 -0.14(-0.60%)
Aug 06, 2003 23.02 23.57 22.71 23.15 317,700 -0.02(-0.09%)
Aug 05, 2003 23.70 23.75 23.15 23.17 300,600 -0.43(-1.82%)
Aug 04, 2003 23.68 23.83 23.02 23.60 226,200 -0.01(-0.04%)
Aug 01, 2003 23.99 23.99 23.42 23.61 203,700 -0.63(-2.60%)
Jul 31, 2003 23.73 24.57 23.73 24.24 254,900 +0.66(+2.80%)
Jul 30, 2003 24.05 24.24 23.25 23.58 301,500 -0.57(-2.36%)
Jul 29, 2003 24.72 24.80 23.70 24.15 661,500 -0.87(-3.48%)
Jul 28, 2003 24.44 25.05 24.21 25.02 498,500 +0.64(+2.63%)
Jul 25, 2003 24.00 24.50 23.96 24.38 382,300 +0.58(+2.44%)
Jul 24, 2003 23.96 24.30 23.79 23.80 412,800 -0.16(-0.67%)
Jul 23, 2003 24.45 24.55 23.60 23.96 302,900 -0.27(-1.11%)
Jul 22, 2003 24.25 24.59 24.00 24.23 311,000 +0.19(+0.79%)
Jul 21, 2003 24.94 24.94 24.04 24.04 322,300 -0.60(-2.44%)
Jul 18, 2003 23.80 24.85 23.80 24.64 259,300 +1.00(+4.23%)
Jul 17, 2003 24.05 24.10 23.30 23.64 539,600 -0.47(-1.95%)
Jul 16, 2003 23.60 24.37 23.29 24.11 939,800 +1.41(+6.21%)
Jul 15, 2003 23.32 23.35 22.35 22.70 279,400 -0.22(-0.96%)
Jul 14, 2003 22.52 23.25 22.49 22.92 263,300 +0.60(+2.69%)
Jul 11, 2003 22.50 22.78 22.00 22.32 212,100 -0.14(-0.62%)
Jul 10, 2003 22.67 22.80 22.36 22.46 245,600 -0.20(-0.88%)
Jul 09, 2003 22.70 22.96 22.45 22.66 298,300 -0.03(-0.13%)
Jul 08, 2003 22.75 22.95 22.20 22.69 494,500 -0.26(-1.13%)
Jul 07, 2003 22.18 23.13 22.18 22.95 274,100 +1.02(+4.65%)
Jul 03, 2003 22.40 22.70 21.93 21.93 120,900 -0.55(-2.45%)
Jul 02, 2003 22.00 22.55 22.00 22.48 293,200 +0.13(+0.58%)
Jul 01, 2003 21.68 22.40 21.37 22.35 237,500 +0.68(+3.14%)
Jun 30, 2003 22.05 22.40 21.57 21.67 320,600 -0.44(-1.99%)
Jun 27, 2003 22.05 22.50 21.85 22.11 393,600 +0.03(+0.14%)
Jun 26, 2003 21.94 22.25 21.60 22.08 202,400 +0.21(+0.96%)
Jun 25, 2003 21.60 22.00 21.55 21.87 248,500 +0.34(+1.58%)
Jun 24, 2003 21.50 21.75 21.42 21.53 321,800 -0.32(-1.46%)
Jun 23, 2003 22.05 22.09 21.77 21.85 364,300 -0.20(-0.91%)
Jun 20, 2003 22.00 22.09 21.80 22.05 268,900 +0.10(+0.46%)
Jun 19, 2003 22.47 22.69 21.90 21.95 302,600 -0.35(-1.57%)
Jun 18, 2003 22.24 22.40 21.70 22.30 301,900 +0.10(+0.45%)
Jun 17, 2003 21.70 22.45 21.45 22.20 211,300 +0.61(+2.83%)
Jun 16, 2003 21.39 21.74 21.32 21.59 250,100 +0.19(+0.89%)
Jun 13, 2003 21.65 21.75 21.35 21.40 220,700 -0.11(-0.51%)
Jun 12, 2003 21.14 21.65 20.89 21.51 193,600 +0.38(+1.80%)
Jun 11, 2003 20.85 21.15 20.30 21.13 420,200 +0.19(+0.91%)
Jun 10, 2003 20.49 21.10 20.49 20.94 286,700 +0.55(+2.70%)
Jun 09, 2003 20.35 20.65 20.16 20.39 156,400 -0.30(-1.45%)
Jun 06, 2003 21.45 21.85 20.65 20.69 282,800 -0.59(-2.77%)
Jun 05, 2003 21.30 21.45 20.99 21.28 307,100 -0.02(-0.09%)
Jun 04, 2003 21.19 21.50 20.98 21.30 600,800 +0.26(+1.24%)
Jun 03, 2003 21.10 21.39 20.80 21.04 418,600 -0.16(-0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.