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 (%)
Sep 30, 2003 21.73 21.73 21.15 21.20 280,682 -0.59(-2.69%)
Sep 29, 2003 21.49 21.79 20.78 21.79 570,823 +0.62(+2.94%)
Sep 26, 2003 21.66 21.66 21.01 21.17 356,342 -0.67(-3.09%)
Sep 25, 2003 22.60 22.70 21.87 21.84 356,454 -0.72(-3.19%)
Sep 24, 2003 22.95 23.23 22.52 22.56 563,617 -0.46(-2.01%)
Sep 23, 2003 23.13 23.20 22.83 23.02 133,304 +0.07(+0.31%)
Sep 22, 2003 23.22 23.24 22.49 22.95 333,824 -0.44(-1.86%)
Sep 19, 2003 23.13 23.46 23.07 23.39 207,050 +0.02(+0.08%)
Sep 18, 2003 22.99 23.35 22.99 23.37 220,448 +0.18(+0.77%)
Sep 17, 2003 23.18 23.35 23.03 23.19 209,864 -0.31(-1.32%)
Sep 16, 2003 23.00 23.50 22.97 23.50 194,552 +0.60(+2.64%)
Sep 15, 2003 23.10 23.26 22.74 22.90 167,644 -0.32(-1.38%)
Sep 12, 2003 23.35 23.35 22.83 23.22 276,967 -0.22(-0.95%)
Sep 11, 2003 23.00 23.55 22.87 23.44 325,493 +0.27(+1.15%)
Sep 10, 2003 23.67 23.69 22.56 23.17 636,912 -0.68(-2.87%)
Sep 09, 2003 24.03 24.14 23.73 23.86 455,307 -0.32(-1.32%)
Sep 08, 2003 23.79 24.19 23.79 24.18 260,529 +0.33(+1.38%)
Sep 05, 2003 23.98 24.21 23.67 23.85 244,316 -0.12(-0.52%)
Sep 04, 2003 23.73 24.30 23.55 23.97 358,481 +0.08(+0.33%)
Sep 03, 2003 23.39 24.42 23.37 23.89 486,494 +0.67(+2.91%)
Sep 02, 2003 22.56 23.39 22.32 23.22 442,810 +0.77(+3.44%)
Aug 29, 2003 21.96 22.84 21.96 22.44 289,577 +0.40(+1.81%)
Aug 28, 2003 22.14 22.34 21.61 22.04 254,337 -0.05(-0.24%)
Aug 27, 2003 21.89 22.20 21.63 22.10 199,281 +0.24(+1.10%)
Aug 26, 2003 21.73 21.94 21.36 21.86 244,767 +0.10(+0.45%)
Aug 25, 2003 22.30 22.38 21.54 21.76 247,694 -0.55(-2.47%)
Aug 22, 2003 22.92 23.09 22.23 22.31 235,760 -0.43(-1.87%)
Aug 21, 2003 22.43 23.23 22.29 22.74 456,320 +0.32(+1.43%)
Aug 20, 2003 22.12 22.57 21.95 22.42 257,714 +0.00(+0.00%)
Aug 19, 2003 21.76 22.79 21.76 22.42 339,341 +0.54(+2.48%)
Aug 18, 2003 21.31 21.94 21.23 21.88 227,541 +0.79(+3.75%)
Aug 15, 2003 21.02 21.17 20.69 21.09 118,668 +0.17(+0.81%)
Aug 14, 2003 20.77 21.01 20.58 20.92 259,178 +0.22(+1.07%)
Aug 13, 2003 20.83 20.90 20.52 20.69 254,112 +0.00(+0.00%)
Aug 12, 2003 20.68 20.77 20.45 20.69 217,520 +0.17(+0.82%)
Aug 11, 2003 20.56 20.84 20.31 20.53 206,374 -0.03(-0.13%)
Aug 08, 2003 20.61 20.86 20.46 20.55 319,751 +0.12(+0.56%)
Aug 07, 2003 20.43 20.61 20.27 20.44 272,238 -0.12(-0.60%)
Aug 06, 2003 20.45 20.93 20.17 20.56 357,693 -0.02(-0.09%)
Aug 05, 2003 21.05 21.09 20.56 20.58 338,440 -0.38(-1.82%)
Aug 04, 2003 21.03 21.17 20.45 20.96 254,675 -0.01(-0.04%)
Aug 01, 2003 21.31 21.31 20.80 20.97 229,342 -0.56(-2.60%)
Jul 31, 2003 21.08 21.82 21.08 21.53 286,987 +0.59(+2.80%)
Jul 30, 2003 21.36 21.53 20.65 20.94 339,454 -0.51(-2.36%)
Jul 29, 2003 21.96 22.03 21.05 21.45 744,772 -0.77(-3.48%)
Jul 28, 2003 21.71 22.25 21.50 22.22 561,253 +0.57(+2.62%)
Jul 25, 2003 21.32 21.76 21.28 21.65 430,425 +0.52(+2.44%)
Jul 24, 2003 21.28 21.58 21.13 21.14 464,765 -0.14(-0.67%)
Jul 23, 2003 21.72 21.81 20.96 21.28 341,030 -0.24(-1.11%)
Jul 22, 2003 21.54 21.84 21.32 21.52 350,150 +0.17(+0.79%)
Jul 21, 2003 22.15 22.15 21.35 21.35 362,872 -0.53(-2.44%)
Jul 18, 2003 21.14 22.07 21.14 21.89 291,941 +0.89(+4.23%)
Jul 17, 2003 21.36 21.41 20.69 21.00 607,527 -0.42(-1.95%)
Jul 16, 2003 20.96 21.65 20.69 21.41 1,058,106 +1.25(+6.21%)
Jul 15, 2003 20.71 20.74 19.85 20.16 314,572 -0.20(-0.96%)
Jul 14, 2003 20.00 20.65 19.98 20.36 296,445 +0.53(+2.69%)
Jul 11, 2003 19.98 20.23 19.54 19.82 238,800 -0.12(-0.62%)
Jul 10, 2003 20.14 20.25 19.86 19.95 276,517 -0.18(-0.88%)
Jul 09, 2003 20.16 20.39 19.94 20.13 335,851 -0.03(-0.13%)
Jul 08, 2003 20.21 20.38 19.72 20.15 556,749 -0.23(-1.13%)
Jul 07, 2003 19.70 20.54 19.70 20.38 308,604 +0.91(+4.65%)
Jul 03, 2003 19.90 20.16 19.48 19.48 136,119 -0.49(-2.45%)
Jul 02, 2003 19.54 20.03 19.54 19.97 330,109 +0.12(+0.58%)
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.