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 (%)
Nov 29, 2002 16.80 16.80 15.94 15.95 115,065 -0.61(-3.70%)
Nov 27, 2002 15.31 17.10 15.31 16.56 432,001 +1.28(+8.37%)
Nov 26, 2002 15.90 15.90 15.10 15.29 337,540 -0.69(-4.34%)
Nov 25, 2002 15.59 16.21 15.45 15.98 151,769 +0.26(+1.64%)
Nov 22, 2002 16.04 16.09 15.10 15.72 286,087 -0.34(-2.10%)
Nov 21, 2002 15.50 16.20 15.49 16.06 222,812 +0.61(+3.97%)
Nov 20, 2002 14.79 15.45 14.79 15.45 183,519 +0.58(+3.88%)
Nov 19, 2002 15.10 15.17 14.59 14.87 235,084 -0.24(-1.59%)
Nov 18, 2002 15.23 15.64 14.82 15.11 211,891 -0.12(-0.82%)
Nov 15, 2002 15.05 15.39 14.74 15.23 184,870 +0.12(+0.82%)
Nov 14, 2002 14.57 15.23 14.49 15.11 157,961 +0.76(+5.32%)
Nov 13, 2002 13.85 14.77 13.72 14.34 233,846 +0.48(+3.46%)
Nov 12, 2002 13.72 14.13 13.72 13.86 356,454 +0.22(+1.63%)
Nov 11, 2002 14.21 14.21 13.59 13.64 251,972 -0.65(-4.54%)
Nov 08, 2002 14.14 14.41 14.03 14.29 261,092 +0.15(+1.07%)
Nov 07, 2002 14.12 14.48 13.86 14.14 378,071 -0.29(-2.03%)
Nov 06, 2002 14.15 14.68 14.12 14.43 289,915 +0.31(+2.20%)
Nov 05, 2002 14.21 14.40 13.71 14.12 334,838 -0.29(-2.03%)
Nov 04, 2002 13.63 14.88 13.57 14.42 500,230 +1.08(+8.13%)
Nov 01, 2002 13.29 13.35 12.99 13.33 511,939 +0.03(+0.20%)
Oct 31, 2002 13.55 13.66 13.09 13.31 297,683 -0.28(-2.09%)
Oct 30, 2002 12.92 13.79 12.88 13.59 202,096 +0.80(+6.25%)
Oct 29, 2002 13.15 13.31 12.57 12.79 340,467 -0.36(-2.70%)
Oct 28, 2002 12.75 13.54 12.75 13.15 447,651 +0.43(+3.35%)
Oct 25, 2002 12.35 12.91 12.33 12.72 180,141 +0.28(+2.29%)
Oct 24, 2002 12.43 13.14 12.30 12.43 224,163 +0.13(+1.08%)
Oct 23, 2002 12.42 12.52 11.99 12.30 832,929 -0.13(-1.07%)
Oct 22, 2002 12.32 12.52 12.04 12.43 380,323 +0.12(+0.94%)
Oct 21, 2002 12.35 12.44 11.99 12.32 583,545 -0.12(-0.93%)
Oct 18, 2002 12.88 12.96 12.41 12.43 519,933 -0.34(-2.64%)
Oct 17, 2002 11.88 12.79 11.88 12.77 764,250 +0.91(+7.64%)
Oct 16, 2002 15.10 15.41 11.02 11.87 3,057,789 -3.62(-23.35%)
Oct 14, 2002 15.28 15.61 15.28 15.48 166,293 +0.12(+0.75%)
Oct 11, 2002 14.48 15.97 14.48 15.37 281,583 +1.25(+8.87%)
Oct 10, 2002 14.03 14.41 13.90 14.11 301,399 +0.10(+0.70%)
Oct 09, 2002 13.99 14.43 13.85 14.02 166,293 -0.04(-0.32%)
Oct 08, 2002 13.37 14.17 13.33 14.06 312,545 +0.78(+5.89%)
Oct 07, 2002 14.08 14.21 13.06 13.28 1,238,472 -0.83(-5.86%)
Oct 04, 2002 14.92 14.94 14.03 14.10 333,937 -0.77(-5.19%)
Oct 03, 2002 14.66 15.21 14.66 14.88 330,784 +0.22(+1.52%)
Oct 02, 2002 15.03 15.54 14.54 14.66 206,149 -0.36(-2.37%)
Oct 01, 2002 14.52 15.23 14.12 15.01 527,139 +0.53(+3.68%)
Sep 30, 2002 15.10 15.14 14.29 14.48 714,823 -0.62(-4.12%)
Sep 27, 2002 15.64 15.64 15.10 15.10 495,501 -0.55(-3.52%)
Sep 26, 2002 15.27 15.85 15.19 15.65 391,357 +0.42(+2.74%)
Sep 25, 2002 15.01 15.28 14.79 15.23 607,977 +0.36(+2.39%)
Sep 24, 2002 15.02 15.19 14.81 14.88 215,719 -0.14(-0.95%)
Sep 23, 2002 15.61 15.61 14.88 15.02 134,880 -0.60(-3.87%)
Sep 20, 2002 15.54 15.62 15.19 15.62 226,302 +0.40(+2.63%)
Sep 19, 2002 15.59 15.79 15.21 15.22 148,391 -0.50(-3.16%)
Sep 18, 2002 15.85 16.11 15.58 15.72 185,095 -0.18(-1.12%)
Sep 17, 2002 16.43 16.56 15.68 15.90 158,974 -0.40(-2.45%)
Sep 16, 2002 16.52 16.79 16.09 16.30 206,262 -0.27(-1.61%)
Sep 13, 2002 16.48 16.80 16.34 16.56 163,253 -0.09(-0.53%)
Sep 12, 2002 16.79 16.88 16.34 16.65 207,725 -0.13(-0.79%)
Sep 11, 2002 17.23 17.32 16.71 16.79 280,457 -0.28(-1.66%)
Sep 10, 2002 17.42 17.63 16.79 17.07 190,499 -0.26(-1.49%)
Sep 09, 2002 17.32 17.72 17.28 17.33 220,448 +0.05(+0.31%)
Sep 06, 2002 16.65 17.59 16.65 17.28 191,850 +0.84(+5.14%)
Sep 05, 2002 16.48 16.98 16.34 16.43 158,186 -0.04(-0.27%)
Sep 04, 2002 16.00 16.59 16.00 16.48 200,632 +0.49(+3.06%)
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.