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 30, 2002 17.19 17.19 16.03 16.31 248,370 -1.00(-5.80%)
Aug 29, 2002 16.74 17.59 16.61 17.31 1,125,884 +0.58(+3.45%)
Aug 28, 2002 17.23 17.23 16.34 16.73 56,294 -0.56(-3.24%)
Aug 27, 2002 17.72 17.75 17.26 17.29 146,252 -0.33(-1.86%)
Aug 26, 2002 17.28 17.71 17.14 17.62 128,801 +0.45(+2.64%)
Aug 23, 2002 17.89 17.89 17.10 17.17 179,240 -0.72(-4.02%)
Aug 22, 2002 17.94 18.21 17.68 17.89 211,553 -0.18(-0.98%)
Aug 21, 2002 17.41 18.07 17.26 18.07 208,626 +0.75(+4.36%)
Aug 20, 2002 17.87 17.87 17.31 17.31 144,338 -0.10(-0.56%)
Aug 16, 2002 16.74 17.42 16.68 17.41 111,575 +0.62(+3.70%)
Aug 15, 2002 16.96 17.05 16.46 16.79 188,135 -0.12(-0.68%)
Aug 14, 2002 15.68 16.92 15.57 16.90 188,810 +1.32(+8.49%)
Aug 13, 2002 16.10 16.59 15.55 15.58 204,910 -0.52(-3.25%)
Aug 12, 2002 16.52 16.52 15.81 16.10 170,571 -0.58(-3.46%)
Aug 07, 2002 16.30 16.74 15.90 16.68 298,021 +0.38(+2.34%)
Aug 06, 2002 15.99 16.88 15.99 16.30 248,820 +0.98(+6.38%)
Aug 05, 2002 15.97 15.98 15.22 15.32 281,808 -0.50(-3.14%)
Aug 02, 2002 15.88 15.92 15.54 15.82 271,901 -0.06(-0.39%)
Aug 01, 2002 16.52 16.79 15.84 15.88 251,860 -0.41(-2.51%)
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%)
May 01, 2002 18.70 19.08 18.34 19.05 376,157 +0.35(+1.85%)
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%)
Feb 01, 2002 20.34 20.43 19.54 19.89 363,548 -0.31(-1.54%)
Jan 31, 2002 20.45 20.45 19.90 20.20 253,661 -0.25(-1.22%)
Jan 30, 2002 20.03 20.47 19.56 20.45 196,691 +0.37(+1.86%)
Jan 29, 2002 20.83 20.95 19.85 20.07 239,475 -0.99(-4.68%)
Jan 28, 2002 20.47 21.19 20.47 21.06 173,161 +0.59(+2.86%)
Jan 25, 2002 20.38 20.61 20.19 20.47 248,595 +0.09(+0.44%)
Jan 24, 2002 20.16 20.69 20.16 20.38 319,863 +0.36(+1.77%)
Jan 23, 2002 19.54 20.20 19.49 20.03 348,573 +0.48(+2.45%)
Jan 22, 2002 19.90 20.19 19.55 19.55 234,409 -0.24(-1.21%)
Jan 21, 2002 19.82 19.94 19.42 19.79 382,012 +0.00(+0.00%)
Jan 18, 2002 19.82 19.94 19.42 19.79 379,310 -0.04(-0.18%)
Jan 17, 2002 19.72 19.97 19.35 19.82 758,057 +0.11(+0.54%)
Jan 16, 2002 24.09 24.09 18.92 19.72 2,746,144 -4.28(-17.84%)
Jan 15, 2002 23.84 24.06 23.55 24.00 298,359 +0.16(+0.67%)
Jan 14, 2002 23.80 23.87 23.24 23.84 429,862 +0.04(+0.19%)
Jan 11, 2002 23.72 24.66 23.72 23.79 260,079 +0.08(+0.34%)
Jan 10, 2002 24.30 24.67 23.71 23.71 366,362 +0.94(+4.13%)
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.