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 (%)
Apr 30, 2002 18.61 19.07 18.58 18.71 537,384 +0.28(+1.54%)
Apr 29, 2002 18.43 18.56 18.19 18.42 342,606 +0.08(+0.44%)
Apr 26, 2002 19.14 19.29 18.31 18.34 342,381 -0.80(-4.18%)
Apr 25, 2002 18.94 19.14 18.65 19.14 552,696 +0.20(+1.08%)
Apr 24, 2002 18.39 19.44 18.31 18.94 805,007 +1.16(+6.55%)
Apr 23, 2002 17.41 18.02 17.41 17.77 389,893 +0.13(+0.76%)
Apr 22, 2002 18.69 18.69 17.41 17.64 327,632 -1.06(-5.65%)
Apr 19, 2002 18.92 19.01 18.47 18.70 123,396 -0.15(-0.80%)
Apr 18, 2002 19.45 19.53 18.64 18.85 190,724 -0.60(-3.06%)
Apr 17, 2002 19.45 19.76 19.36 19.44 177,214 -0.01(-0.05%)
Apr 16, 2002 18.74 19.45 18.65 19.45 289,915 +1.03(+5.59%)
Apr 15, 2002 18.07 18.49 18.07 18.42 206,824 +0.39(+2.17%)
Apr 12, 2002 17.62 18.13 17.62 18.03 227,766 +0.49(+2.78%)
Apr 11, 2002 18.29 18.30 17.54 17.54 149,292 -0.75(-4.08%)
Apr 10, 2002 17.90 18.36 17.74 18.29 127,450 +0.51(+2.85%)
Apr 09, 2002 18.34 18.52 17.72 17.78 112,475 -0.49(-2.67%)
Apr 08, 2002 17.83 18.47 17.60 18.27 98,289 +0.42(+2.34%)
Apr 05, 2002 18.12 18.37 17.76 17.85 87,931 -0.23(-1.28%)
Apr 04, 2002 18.10 18.65 17.68 18.08 222,024 -0.01(-0.05%)
Apr 03, 2002 18.43 18.76 18.09 18.09 162,802 -0.23(-1.26%)
Apr 02, 2002 18.70 18.83 18.32 18.32 122,608 -0.37(-2.00%)
Apr 01, 2002 18.58 18.87 18.12 18.70 219,997 +0.12(+0.62%)
Mar 29, 2002 18.43 18.92 18.29 18.58 389,893 +0.00(+0.00%)
Mar 28, 2002 18.43 18.92 18.29 18.58 387,079 +0.19(+1.01%)
Mar 27, 2002 18.43 18.61 18.25 18.39 225,402 +0.13(+0.73%)
Mar 26, 2002 17.73 18.34 17.68 18.26 411,172 +0.59(+3.32%)
Mar 25, 2002 18.70 18.73 17.66 17.68 594,692 -1.08(-5.78%)
Mar 22, 2002 18.92 19.23 18.67 18.76 190,612 -0.16(-0.85%)
Mar 21, 2002 18.66 18.92 18.66 18.92 413,537 +0.27(+1.43%)
Mar 20, 2002 18.56 18.75 18.56 18.65 411,735 +0.09(+0.48%)
Mar 19, 2002 18.56 18.70 18.39 18.56 273,477 -0.04(-0.24%)
Mar 18, 2002 18.65 18.78 18.31 18.61 170,008 +0.17(+0.92%)
Mar 15, 2002 18.12 18.57 18.12 18.44 183,744 +0.14(+0.78%)
Mar 14, 2002 18.56 18.57 18.24 18.30 118,555 -0.27(-1.44%)
Mar 13, 2002 18.39 18.82 18.31 18.56 140,735 +0.09(+0.48%)
Mar 12, 2002 19.23 19.23 18.47 18.47 213,129 -0.80(-4.15%)
Mar 11, 2002 19.32 19.36 19.05 19.27 227,878 -0.02(-0.09%)
Mar 08, 2002 19.43 19.94 19.18 19.29 250,396 -0.04(-0.18%)
Mar 07, 2002 19.54 19.98 18.74 19.33 172,598 -0.13(-0.68%)
Mar 06, 2002 19.10 19.53 18.65 19.46 174,624 +0.41(+2.14%)
Mar 05, 2002 19.10 19.31 18.83 19.05 119,681 -0.05(-0.28%)
Mar 04, 2002 18.11 19.32 18.11 19.11 402,728 +0.99(+5.49%)
Mar 01, 2002 17.72 18.21 17.61 18.11 305,002 +0.35(+1.95%)
Feb 28, 2002 17.95 18.12 17.75 17.76 219,997 -0.18(-0.99%)
Feb 27, 2002 18.39 18.70 17.54 17.94 242,515 -0.36(-1.99%)
Feb 26, 2002 18.12 18.39 17.45 18.31 326,731 +0.36(+2.03%)
Feb 25, 2002 17.54 18.19 17.54 17.94 179,015 +0.41(+2.33%)
Feb 22, 2002 16.97 17.75 16.88 17.53 236,097 +0.57(+3.35%)
Feb 21, 2002 17.46 17.74 16.96 16.96 265,708 -0.50(-2.85%)
Feb 20, 2002 17.05 17.59 17.05 17.46 234,296 +0.58(+3.42%)
Feb 19, 2002 17.23 17.50 16.87 16.88 596,718 -0.35(-2.01%)
Feb 18, 2002 17.45 17.63 17.23 17.23 215,043 +0.00(+0.00%)
Feb 15, 2002 17.45 17.63 17.23 17.23 214,931 -0.13(-0.77%)
Feb 14, 2002 17.90 17.97 17.22 17.36 334,049 -0.48(-2.69%)
Feb 13, 2002 17.54 17.93 17.54 17.84 216,620 +0.30(+1.72%)
Feb 12, 2002 18.12 18.12 17.41 17.54 210,990 -0.61(-3.38%)
Feb 11, 2002 17.10 18.21 17.05 18.15 498,428 +1.15(+6.74%)
Feb 08, 2002 17.74 18.03 16.61 17.01 963,644 -0.74(-4.15%)
Feb 07, 2002 18.47 18.56 17.57 17.75 558,438 -0.76(-4.08%)
Feb 06, 2002 18.74 18.79 17.99 18.50 230,130 -0.12(-0.67%)
Feb 05, 2002 19.01 19.32 18.34 18.63 251,860 -0.56(-2.92%)
Feb 04, 2002 19.89 19.89 19.18 19.18 242,515 -0.70(-3.53%)
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.