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 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%)
Jul 01, 2003 19.26 19.90 18.98 19.85 267,397 +0.60(+3.14%)
Jun 30, 2003 19.58 19.90 19.16 19.25 360,958 -0.39(-1.99%)
Jun 27, 2003 19.58 19.98 19.41 19.64 443,148 +0.03(+0.14%)
Jun 26, 2003 19.49 19.76 19.18 19.61 227,878 +0.19(+0.96%)
Jun 25, 2003 19.18 19.54 19.14 19.42 279,782 +0.30(+1.58%)
Jun 24, 2003 19.10 19.32 19.02 19.12 362,309 -0.28(-1.46%)
Jun 23, 2003 19.58 19.62 19.34 19.41 410,159 -0.18(-0.91%)
Jun 20, 2003 19.54 19.62 19.36 19.58 302,750 +0.09(+0.46%)
Jun 19, 2003 19.96 20.15 19.45 19.50 340,692 -0.31(-1.57%)
Jun 18, 2003 19.75 19.90 19.27 19.81 339,904 +0.09(+0.45%)
Jun 17, 2003 19.27 19.94 19.05 19.72 237,899 +0.54(+2.83%)
Jun 16, 2003 19.00 19.31 18.94 19.18 281,583 +0.17(+0.89%)
Jun 13, 2003 19.23 19.32 18.96 19.01 248,482 -0.10(-0.51%)
Jun 12, 2003 18.78 19.23 18.55 19.11 217,971 +0.34(+1.80%)
Jun 11, 2003 18.52 18.79 18.03 18.77 473,096 +0.17(+0.91%)
Jun 10, 2003 18.20 18.74 18.20 18.60 322,791 +0.49(+2.70%)
Jun 09, 2003 18.07 18.34 17.91 18.11 176,088 -0.27(-1.45%)
Jun 06, 2003 19.05 19.41 18.34 18.38 318,400 -0.52(-2.77%)
Jun 05, 2003 18.92 19.05 18.64 18.90 345,759 -0.02(-0.09%)
Jun 04, 2003 18.82 19.10 18.63 18.92 676,431 +0.23(+1.24%)
Jun 03, 2003 18.74 19.00 18.47 18.69 471,295 -0.14(-0.75%)
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.