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 (%)
Jul 31, 2002 16.60 16.79 16.16 16.29 302,637 -0.31(-1.87%)
Jul 30, 2002 15.90 16.92 15.67 16.60 302,525 +0.70(+4.41%)
Jul 29, 2002 15.37 16.09 15.18 15.90 227,090 +0.64(+4.19%)
Jul 26, 2002 15.63 15.85 14.92 15.26 181,154 +0.00(+0.00%)
Jul 25, 2002 15.72 15.81 14.74 15.26 412,524 -0.55(-3.48%)
Jul 24, 2002 15.47 15.85 14.21 15.81 586,810 +0.34(+2.18%)
Jul 23, 2002 16.43 16.46 15.47 15.47 339,228 -0.74(-4.55%)
Jul 22, 2002 16.70 16.80 15.54 16.21 587,148 -0.49(-2.93%)
Jul 19, 2002 16.43 16.85 16.08 16.70 709,307 -0.11(-0.63%)
Jul 17, 2002 15.99 16.96 15.85 16.80 1,118,791 +2.33(+16.07%)
Jul 12, 2002 14.66 14.92 14.48 14.48 151,431 -0.03(-0.18%)
Jul 11, 2002 14.43 14.66 14.02 14.50 241,164 +0.03(+0.18%)
Jul 10, 2002 14.70 14.70 14.35 14.48 362,309 -0.13(-0.91%)
Jul 09, 2002 14.57 14.61 14.57 14.61 331,009 +0.04(+0.30%)
Jul 08, 2002 15.47 15.47 14.57 14.57 316,598 -0.91(-5.86%)
Jul 05, 2002 14.61 15.56 14.61 15.47 150,530 +1.31(+9.22%)
Jul 04, 2002 15.05 15.05 13.55 14.17 1,106,406 +0.00(+0.00%)
Jul 03, 2002 15.05 15.05 13.55 14.17 1,104,267 -0.92(-6.12%)
Jul 02, 2002 15.57 15.69 15.07 15.09 181,605 -0.48(-3.08%)
Jul 01, 2002 16.61 16.64 15.50 15.57 482,666 -1.31(-7.79%)
Jun 28, 2002 16.19 17.45 16.09 16.88 551,007 +0.84(+5.26%)
Jun 27, 2002 15.81 16.32 15.32 16.04 502,482 +0.32(+2.03%)
Jun 26, 2002 15.50 15.82 14.88 15.72 627,342 +0.13(+0.86%)
Jun 25, 2002 16.08 16.30 15.50 15.59 376,270 -0.46(-2.88%)
Jun 21, 2002 17.10 17.22 15.98 16.05 910,164 -1.32(-7.62%)
Jun 20, 2002 18.12 18.21 17.36 17.37 201,645 -0.89(-4.86%)
Jun 19, 2002 17.85 18.42 17.76 18.26 240,939 +0.31(+1.73%)
Jun 18, 2002 17.79 18.49 17.79 17.95 149,517 +0.16(+0.90%)
Jun 17, 2002 17.81 18.21 17.72 17.79 336,526 +0.17(+0.96%)
Jun 14, 2002 17.68 18.03 16.80 17.62 623,965 -1.00(-5.39%)
Jun 12, 2002 18.12 18.66 17.99 18.63 206,599 +0.46(+2.54%)
Jun 11, 2002 19.36 19.45 18.06 18.16 304,664 -1.02(-5.32%)
Jun 10, 2002 19.18 19.43 19.05 19.18 145,576 +0.05(+0.28%)
Jun 07, 2002 18.61 19.15 18.52 19.13 90,070 +0.41(+2.18%)
Jun 06, 2002 19.18 19.18 18.72 18.72 1,193,437 -0.57(-2.95%)
Jun 05, 2002 19.25 19.41 19.01 19.29 162,802 -0.84(-4.19%)
May 31, 2002 20.46 20.68 20.04 20.14 289,127 -0.44(-2.12%)
May 28, 2002 20.61 20.72 20.15 20.57 169,333 -0.04(-0.17%)
May 27, 2002 20.69 20.74 20.51 20.61 166,856 +0.00(+0.00%)
May 24, 2002 20.69 20.74 20.51 20.61 2,533,239 -0.09(-0.43%)
May 23, 2002 20.61 20.74 20.52 20.69 620,137 +0.09(+0.43%)
May 22, 2002 20.56 20.75 20.05 20.61 284,623 +0.04(+0.22%)
May 21, 2002 20.53 20.65 20.30 20.56 225,964 +0.04(+0.17%)
May 20, 2002 20.88 20.92 20.30 20.53 229,792 -0.47(-2.24%)
May 17, 2002 20.88 21.01 20.61 21.00 183,744 +0.30(+1.46%)
May 16, 2002 20.43 20.87 20.23 20.69 363,210 +0.23(+1.13%)
May 15, 2002 19.97 21.00 19.88 20.46 575,214 +0.50(+2.49%)
May 14, 2002 18.87 20.07 18.87 19.97 310,068 +1.27(+6.79%)
May 13, 2002 18.30 18.70 18.27 18.70 212,904 +0.60(+3.29%)
May 10, 2002 18.65 18.65 17.94 18.10 199,844 -0.55(-2.95%)
May 09, 2002 18.79 18.83 18.56 18.65 346,322 -0.13(-0.71%)
May 08, 2002 18.16 19.01 18.16 18.79 365,349 +0.84(+4.70%)
May 07, 2002 18.20 18.34 17.83 17.94 162,014 -0.25(-1.37%)
May 06, 2002 19.01 19.05 18.54 18.19 172,260 -0.84(-4.43%)
May 03, 2002 19.24 19.45 18.96 19.03 167,531 -0.20(-1.06%)
May 02, 2002 19.05 19.36 19.03 19.24 272,576 +0.19(+0.98%)
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.