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 31, 2004 33.90 34.51 33.90 34.51 348,461 +0.60(+1.78%)
Aug 30, 2004 34.15 34.16 33.78 33.90 159,650 -0.45(-1.32%)
Aug 27, 2004 34.28 34.46 34.02 34.36 116,416 +0.04(+0.10%)
Aug 26, 2004 33.83 34.64 33.75 34.32 387,529 +0.50(+1.47%)
Aug 25, 2004 33.36 33.90 33.10 33.82 260,529 +0.46(+1.38%)
Aug 24, 2004 33.82 34.02 33.18 33.36 409,934 -0.49(-1.44%)
Aug 23, 2004 33.80 34.29 33.23 33.85 373,343 -0.11(-0.31%)
Aug 20, 2004 32.77 33.96 32.69 33.96 355,329 +1.18(+3.60%)
Aug 19, 2004 32.84 33.04 32.39 32.77 361,183 -0.15(-0.46%)
Aug 18, 2004 32.02 32.93 31.69 32.93 812,438 +0.80(+2.49%)
Aug 17, 2004 31.94 32.33 31.74 32.13 629,707 +0.63(+2.00%)
Aug 16, 2004 31.10 31.53 31.08 31.50 599,983 +0.28(+0.88%)
Aug 13, 2004 31.53 31.71 30.89 31.22 524,436 -0.26(-0.82%)
Aug 12, 2004 32.15 32.27 31.45 31.48 630,044 -0.83(-2.58%)
Aug 11, 2004 33.04 33.04 32.04 32.31 562,154 -0.99(-2.96%)
Aug 10, 2004 33.02 33.42 32.95 33.30 472,984 +0.32(+0.97%)
Aug 09, 2004 32.77 32.98 32.35 32.98 540,762 +0.57(+1.75%)
Aug 06, 2004 33.05 33.15 32.14 32.41 416,126 -0.82(-2.46%)
Aug 05, 2004 34.04 34.28 33.14 33.23 470,732 -0.97(-2.83%)
Aug 04, 2004 34.08 34.79 33.68 34.20 452,155 -0.04(-0.10%)
Aug 03, 2004 34.99 35.39 34.13 34.23 392,032 -0.85(-2.43%)
Aug 02, 2004 33.97 35.31 33.87 35.08 573,863 +0.73(+2.12%)
Jul 30, 2004 33.93 34.76 33.86 34.36 367,263 +0.35(+1.02%)
Jul 29, 2004 33.81 34.41 33.57 34.01 625,541 +0.32(+0.95%)
Jul 28, 2004 33.77 33.86 33.04 33.69 459,811 -0.11(-0.32%)
Jul 27, 2004 33.40 34.16 33.29 33.80 446,976 +0.60(+1.79%)
Jul 26, 2004 34.10 34.17 32.91 33.20 599,195 -0.90(-2.63%)
Jul 23, 2004 34.55 34.71 33.67 34.10 559,451 -0.68(-1.94%)
Jul 22, 2004 34.24 34.93 33.96 34.77 1,029,058 +0.58(+1.69%)
Jul 21, 2004 35.53 37.86 34.20 34.20 2,246,364 +0.77(+2.31%)
Jul 20, 2004 32.82 33.42 31.93 33.42 720,228 +0.20(+0.59%)
Jul 19, 2004 32.96 33.43 32.89 33.23 340,242 +0.20(+0.59%)
Jul 16, 2004 33.48 33.71 32.94 33.03 282,484 -0.25(-0.75%)
Jul 15, 2004 33.40 33.78 32.96 33.28 336,189 -0.02(-0.05%)
Jul 14, 2004 34.32 34.32 33.15 33.30 518,582 -1.20(-3.48%)
Jul 13, 2004 34.90 35.21 34.38 34.50 212,904 -0.22(-0.64%)
Jul 12, 2004 35.44 35.44 34.51 34.72 422,544 -0.82(-2.30%)
Jul 09, 2004 34.31 35.71 34.31 35.54 425,359 +1.31(+3.84%)
Jul 08, 2004 35.08 35.39 34.20 34.22 478,388 -0.95(-2.70%)
Jul 07, 2004 35.28 35.76 35.02 35.17 496,852 -0.24(-0.68%)
Jul 06, 2004 37.11 37.11 34.99 35.41 619,236 -1.79(-4.80%)
Jul 02, 2004 37.30 37.38 36.66 37.20 282,709 +0.08(+0.22%)
Jul 01, 2004 37.39 37.39 36.61 37.12 402,728 -0.28(-0.74%)
Jun 30, 2004 37.65 38.05 36.82 37.39 750,514 -0.26(-0.68%)
Jun 29, 2004 35.44 37.77 35.33 37.65 1,090,531 +2.85(+8.19%)
Jun 28, 2004 34.97 35.05 34.57 34.80 491,898 -0.18(-0.51%)
Jun 25, 2004 34.57 35.18 34.44 34.98 2,069,600 +0.63(+1.84%)
Jun 24, 2004 34.59 34.95 34.20 34.35 290,140 -0.09(-0.26%)
Jun 23, 2004 34.11 34.64 34.02 34.44 438,982 +0.25(+0.73%)
Jun 22, 2004 34.23 34.35 33.67 34.19 412,974 -0.04(-0.10%)
Jun 21, 2004 34.20 34.70 33.88 34.22 280,007 +0.10(+0.29%)
Jun 18, 2004 34.47 35.12 34.07 34.12 469,718 -0.35(-1.00%)
Jun 17, 2004 34.64 34.64 33.75 34.47 326,956 +0.01(+0.03%)
Jun 16, 2004 34.78 34.78 34.09 34.46 340,017 -0.18(-0.51%)
Jun 15, 2004 34.95 35.22 34.46 34.64 449,790 +0.47(+1.38%)
Jun 14, 2004 35.46 35.46 34.06 34.17 518,019 -1.29(-3.63%)
Jun 10, 2004 35.48 35.75 35.13 35.46 325,718 +0.20(+0.55%)
Jun 09, 2004 35.62 35.94 35.17 35.26 337,089 -0.56(-1.56%)
Jun 08, 2004 35.88 36.09 35.53 35.82 184,757 -0.06(-0.17%)
Jun 07, 2004 35.66 35.95 35.32 35.88 288,226 +0.66(+1.87%)
Jun 04, 2004 35.10 35.95 34.91 35.23 334,275 +0.35(+0.99%)
Jun 03, 2004 35.52 35.52 34.55 34.88 394,172 -0.64(-1.80%)
Jun 02, 2004 36.14 36.14 35.21 35.52 455,195 -0.55(-1.53%)
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.