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 (%)
Apr 30, 2003 16.31 16.64 16.18 16.43 789,132 +0.13(+0.82%)
Apr 29, 2003 16.00 16.43 15.95 16.30 454,519 +0.31(+1.94%)
Apr 28, 2003 15.53 16.13 15.53 15.99 533,894 +0.50(+3.21%)
Apr 25, 2003 15.72 15.72 15.42 15.49 328,533 -0.23(-1.47%)
Apr 24, 2003 15.18 15.81 15.10 15.72 762,561 +0.62(+4.12%)
Apr 23, 2003 15.01 15.53 15.01 15.10 1,520,957 +0.75(+5.20%)
Apr 22, 2003 13.94 14.43 13.90 14.35 362,084 +0.37(+2.67%)
Apr 21, 2003 13.90 13.99 13.86 13.98 110,899 +0.09(+0.64%)
Apr 17, 2003 13.77 13.99 13.77 13.89 254,900 +0.21(+1.56%)
Apr 16, 2003 13.81 13.99 13.62 13.68 146,927 +0.01(+0.06%)
Apr 15, 2003 13.50 13.70 13.24 13.67 117,767 +0.17(+1.25%)
Apr 14, 2003 13.37 13.59 13.35 13.50 77,911 +0.16(+1.20%)
Apr 11, 2003 13.77 14.02 13.32 13.34 100,203 -0.30(-2.21%)
Apr 10, 2003 13.46 13.77 13.43 13.64 123,847 +0.28(+2.06%)
Apr 09, 2003 13.46 13.90 13.29 13.37 196,354 -0.11(-0.79%)
Apr 08, 2003 13.70 13.70 13.38 13.47 99,865 -0.28(-2.00%)
Apr 07, 2003 13.76 14.18 13.72 13.75 133,079 +0.25(+1.84%)
Apr 04, 2003 13.70 13.81 13.41 13.50 78,811 -0.18(-1.30%)
Apr 03, 2003 13.82 13.90 13.57 13.68 109,548 -0.06(-0.45%)
Apr 02, 2003 13.36 13.90 13.36 13.74 181,154 +0.56(+4.24%)
Apr 01, 2003 13.07 13.19 12.95 13.18 196,129 +0.20(+1.57%)
Mar 31, 2003 13.28 13.28 12.92 12.98 329,433 -0.44(-3.31%)
Mar 28, 2003 13.19 13.54 13.15 13.42 298,922 +0.04(+0.33%)
Mar 27, 2003 12.84 13.41 12.80 13.38 313,446 +0.54(+4.22%)
Mar 26, 2003 12.90 12.99 12.75 12.83 144,000 -0.15(-1.16%)
Mar 25, 2003 12.97 13.09 12.80 12.99 178,114 +0.02(+0.14%)
Mar 24, 2003 13.22 13.22 12.81 12.97 445,512 -0.30(-2.28%)
Mar 21, 2003 13.23 13.50 13.12 13.27 640,515 +0.13(+1.01%)
Mar 20, 2003 12.70 13.26 12.66 13.14 241,727 +0.12(+0.96%)
Mar 19, 2003 12.92 13.02 12.75 13.01 173,386 +0.18(+1.38%)
Mar 18, 2003 12.66 12.83 12.59 12.83 451,592 +0.27(+2.12%)
Mar 17, 2003 12.28 12.65 12.28 12.57 389,443 +0.20(+1.58%)
Mar 14, 2003 12.50 12.50 12.27 12.37 442,472 -0.11(-0.85%)
Mar 13, 2003 12.08 12.48 11.90 12.48 195,453 +0.67(+5.64%)
Mar 12, 2003 11.73 11.86 11.53 11.81 209,639 +0.01(+0.07%)
Mar 11, 2003 11.72 12.04 11.70 11.80 168,657 +0.13(+1.14%)
Mar 10, 2003 12.35 12.35 11.64 11.67 251,972 -0.72(-5.81%)
Mar 07, 2003 11.99 12.48 11.99 12.39 293,180 +0.12(+0.94%)
Mar 06, 2003 12.39 12.48 12.27 12.27 169,558 -0.17(-1.36%)
Mar 05, 2003 12.67 12.68 12.33 12.44 193,314 -0.17(-1.34%)
Mar 04, 2003 12.64 12.66 12.49 12.61 214,030 +0.02(+0.14%)
Mar 03, 2003 13.10 13.14 12.52 12.59 203,785 -0.20(-1.60%)
Feb 28, 2003 12.63 13.01 12.53 12.80 356,342 +0.14(+1.12%)
Feb 27, 2003 12.48 12.75 12.39 12.66 299,372 +0.23(+1.86%)
Feb 26, 2003 12.30 12.79 12.17 12.43 372,442 +0.13(+1.08%)
Feb 25, 2003 12.04 12.46 11.90 12.29 227,428 +0.21(+1.76%)
Feb 24, 2003 12.35 12.43 12.02 12.08 341,480 -0.27(-2.16%)
Feb 21, 2003 12.08 12.48 12.06 12.35 321,890 +0.27(+2.21%)
Feb 20, 2003 11.54 12.25 11.54 12.08 327,294 +0.58(+5.02%)
Feb 19, 2003 11.90 11.90 11.40 11.50 403,291 -0.40(-3.36%)
Feb 18, 2003 11.64 12.30 11.64 11.90 286,987 +0.55(+4.85%)
Feb 14, 2003 11.44 11.56 11.32 11.35 263,231 -0.02(-0.16%)
Feb 13, 2003 11.55 11.56 11.10 11.37 193,989 -0.17(-1.46%)
Feb 12, 2003 11.68 11.87 11.41 11.54 200,407 -0.14(-1.22%)
Feb 11, 2003 11.60 11.90 11.41 11.68 209,414 +0.15(+1.31%)
Feb 10, 2003 11.50 11.62 11.33 11.53 201,533 +0.04(+0.31%)
Feb 07, 2003 11.77 11.89 11.42 11.49 286,312 -0.20(-1.75%)
Feb 06, 2003 11.86 11.86 11.55 11.70 314,797 -0.12(-1.05%)
Feb 05, 2003 12.16 12.19 11.71 11.82 502,031 -0.32(-2.63%)
Feb 04, 2003 12.47 12.47 12.04 12.14 182,618 -0.33(-2.64%)
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.