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, 2004 33.75 34.50 33.38 33.71 846,102 -0.04(-0.13%)
Apr 29, 2004 34.94 34.94 32.91 33.75 1,110,910 -1.19(-3.41%)
Apr 28, 2004 31.49 35.08 30.82 34.94 2,750,310 +5.68(+19.39%)
Apr 27, 2004 30.73 30.82 27.76 29.27 1,345,769 -1.37(-4.47%)
Apr 26, 2004 30.86 31.03 30.23 30.63 251,747 -0.05(-0.17%)
Apr 23, 2004 31.00 31.00 30.05 30.69 377,396 -0.12(-0.40%)
Apr 22, 2004 30.54 31.26 29.80 30.81 357,918 +0.27(+0.87%)
Apr 21, 2004 29.75 30.64 29.62 30.54 286,537 +1.06(+3.58%)
Apr 20, 2004 30.60 30.86 29.35 29.49 441,797 -0.97(-3.18%)
Apr 19, 2004 30.17 30.55 29.58 30.46 337,540 +0.31(+1.03%)
Apr 16, 2004 30.23 30.30 29.50 30.15 410,610 -0.09(-0.29%)
Apr 15, 2004 31.26 31.31 29.62 30.23 467,692 -0.80(-2.58%)
Apr 14, 2004 31.18 31.97 30.70 31.03 362,084 -0.25(-0.80%)
Apr 13, 2004 33.17 33.17 30.69 31.28 528,602 -1.69(-5.12%)
Apr 12, 2004 33.22 33.79 32.83 32.97 145,013 +0.04(+0.11%)
Apr 08, 2004 33.26 33.71 32.87 32.93 198,380 +0.04(+0.13%)
Apr 07, 2004 33.09 33.10 32.20 32.89 371,879 -0.12(-0.35%)
Apr 06, 2004 33.54 33.56 32.69 33.01 291,941 -0.65(-1.93%)
Apr 05, 2004 33.22 33.72 32.81 33.65 326,281 +0.60(+1.83%)
Apr 02, 2004 33.26 33.62 32.77 33.05 405,430 -0.04(-0.11%)
Apr 01, 2004 32.73 33.26 32.63 33.09 395,523 +0.57(+1.75%)
Mar 31, 2004 32.42 32.90 31.91 32.52 351,613 +0.22(+0.69%)
Mar 30, 2004 31.91 32.40 31.52 32.29 261,092 +0.16(+0.50%)
Mar 29, 2004 31.75 32.47 31.75 32.13 273,252 +0.60(+1.92%)
Mar 26, 2004 31.04 31.82 30.98 31.53 343,282 +0.37(+1.20%)
Mar 25, 2004 30.29 31.33 30.23 31.16 360,733 +1.27(+4.25%)
Mar 24, 2004 30.02 30.38 29.36 29.89 322,453 +0.03(+0.09%)
Mar 23, 2004 29.53 30.61 29.53 29.86 449,002 +0.37(+1.27%)
Mar 22, 2004 30.38 30.38 29.11 29.49 366,024 -1.07(-3.49%)
Mar 19, 2004 30.82 31.17 30.07 30.55 405,318 -0.27(-0.86%)
Mar 18, 2004 31.09 31.40 30.39 30.82 398,112 -0.31(-1.00%)
Mar 17, 2004 30.78 31.43 30.78 31.13 341,818 +0.51(+1.65%)
Mar 16, 2004 30.37 31.26 30.07 30.62 588,387 +0.30(+1.00%)
Mar 15, 2004 30.98 31.34 29.15 30.32 506,873 -1.07(-3.42%)
Mar 12, 2004 30.46 31.46 29.67 31.40 687,690 +1.17(+3.88%)
Mar 11, 2004 30.73 31.31 28.90 30.23 1,315,933 -1.20(-3.82%)
Mar 10, 2004 32.51 32.82 31.26 31.42 528,039 -0.86(-2.67%)
Mar 09, 2004 34.02 34.10 31.62 32.29 1,417,826 -1.81(-5.31%)
Mar 08, 2004 35.16 35.44 33.96 34.10 363,773 -1.07(-3.03%)
Mar 05, 2004 35.31 35.64 35.15 35.16 487,282 -0.48(-1.35%)
Mar 04, 2004 35.75 35.94 35.08 35.64 502,031 +0.09(+0.25%)
Mar 03, 2004 35.41 35.88 34.77 35.55 317,949 +0.05(+0.15%)
Mar 02, 2004 36.33 36.77 35.39 35.50 446,750 -0.75(-2.06%)
Mar 01, 2004 35.63 36.27 35.63 36.25 264,920 +0.79(+2.23%)
Feb 27, 2004 35.44 35.88 35.15 35.46 360,057 +0.20(+0.55%)
Feb 26, 2004 35.15 35.47 34.87 35.26 313,221 +0.11(+0.30%)
Feb 25, 2004 34.53 35.36 34.46 35.15 451,029 +0.44(+1.28%)
Feb 24, 2004 35.45 35.45 33.17 34.71 1,042,906 +0.69(+2.04%)
Feb 23, 2004 36.73 36.93 33.53 34.02 1,245,453 -2.58(-7.04%)
Feb 20, 2004 37.69 37.74 36.48 36.59 837,657 -1.02(-2.72%)
Feb 19, 2004 38.81 38.84 37.60 37.61 380,999 -0.60(-1.58%)
Feb 18, 2004 38.64 39.04 38.19 38.22 379,085 -0.28(-0.72%)
Feb 17, 2004 38.64 39.21 38.45 38.49 834,392 +0.60(+1.59%)
Feb 13, 2004 38.37 38.50 37.41 37.89 521,509 +0.04(+0.09%)
Feb 12, 2004 38.41 39.06 37.77 37.85 578,141 -0.67(-1.75%)
Feb 11, 2004 37.95 38.73 37.95 38.53 541,662 +0.60(+1.57%)
Feb 10, 2004 37.37 38.95 37.36 37.93 1,195,801 +0.73(+1.96%)
Feb 09, 2004 37.45 37.99 37.13 37.21 543,802 -0.25(-0.66%)
Feb 06, 2004 36.79 37.50 36.63 37.45 858,937 +0.76(+2.08%)
Feb 05, 2004 36.34 37.30 36.26 36.69 764,362 +0.49(+1.35%)
Feb 04, 2004 37.19 37.19 36.13 36.20 647,721 -1.11(-2.98%)
Feb 03, 2004 35.98 38.09 35.98 37.31 1,331,358 +1.52(+4.24%)
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.