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%)
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.