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 31, 2004 33.90 34.51 33.90 34.51 348,461 +0.60(+1.78%)
Aug 30, 2004 34.15 34.16 33.78 33.90 159,650 -0.45(-1.32%)
Aug 27, 2004 34.28 34.46 34.02 34.36 116,416 +0.04(+0.10%)
Aug 26, 2004 33.83 34.64 33.75 34.32 387,529 +0.50(+1.47%)
Aug 25, 2004 33.36 33.90 33.10 33.82 260,529 +0.46(+1.38%)
Aug 24, 2004 33.82 34.02 33.18 33.36 409,934 -0.49(-1.44%)
Aug 23, 2004 33.80 34.29 33.23 33.85 373,343 -0.11(-0.31%)
Aug 20, 2004 32.77 33.96 32.69 33.96 355,329 +1.18(+3.60%)
Aug 19, 2004 32.84 33.04 32.39 32.77 361,183 -0.15(-0.46%)
Aug 18, 2004 32.02 32.93 31.69 32.93 812,438 +0.80(+2.49%)
Aug 17, 2004 31.94 32.33 31.74 32.13 629,707 +0.63(+2.00%)
Aug 16, 2004 31.10 31.53 31.08 31.50 599,983 +0.28(+0.88%)
Aug 13, 2004 31.53 31.71 30.89 31.22 524,436 -0.26(-0.82%)
Aug 12, 2004 32.15 32.27 31.45 31.48 630,044 -0.83(-2.58%)
Aug 11, 2004 33.04 33.04 32.04 32.31 562,154 -0.99(-2.96%)
Aug 10, 2004 33.02 33.42 32.95 33.30 472,984 +0.32(+0.97%)
Aug 09, 2004 32.77 32.98 32.35 32.98 540,762 +0.57(+1.75%)
Aug 06, 2004 33.05 33.15 32.14 32.41 416,126 -0.82(-2.46%)
Aug 05, 2004 34.04 34.28 33.14 33.23 470,732 -0.97(-2.83%)
Aug 04, 2004 34.08 34.79 33.68 34.20 452,155 -0.04(-0.10%)
Aug 03, 2004 34.99 35.39 34.13 34.23 392,032 -0.85(-2.43%)
Aug 02, 2004 33.97 35.31 33.87 35.08 573,863 +0.73(+2.12%)
Jul 30, 2004 33.93 34.76 33.86 34.36 367,263 +0.35(+1.02%)
Jul 29, 2004 33.81 34.41 33.57 34.01 625,541 +0.32(+0.95%)
Jul 28, 2004 33.77 33.86 33.04 33.69 459,811 -0.11(-0.32%)
Jul 27, 2004 33.40 34.16 33.29 33.80 446,976 +0.60(+1.79%)
Jul 26, 2004 34.10 34.17 32.91 33.20 599,195 -0.90(-2.63%)
Jul 23, 2004 34.55 34.71 33.67 34.10 559,451 -0.68(-1.94%)
Jul 22, 2004 34.24 34.93 33.96 34.77 1,029,058 +0.58(+1.69%)
Jul 21, 2004 35.53 37.86 34.20 34.20 2,246,364 +0.77(+2.31%)
Jul 20, 2004 32.82 33.42 31.93 33.42 720,228 +0.20(+0.59%)
Jul 19, 2004 32.96 33.43 32.89 33.23 340,242 +0.20(+0.59%)
Jul 16, 2004 33.48 33.71 32.94 33.03 282,484 -0.25(-0.75%)
Jul 15, 2004 33.40 33.78 32.96 33.28 336,189 -0.02(-0.05%)
Jul 14, 2004 34.32 34.32 33.15 33.30 518,582 -1.20(-3.48%)
Jul 13, 2004 34.90 35.21 34.38 34.50 212,904 -0.22(-0.64%)
Jul 12, 2004 35.44 35.44 34.51 34.72 422,544 -0.82(-2.30%)
Jul 09, 2004 34.31 35.71 34.31 35.54 425,359 +1.31(+3.84%)
Jul 08, 2004 35.08 35.39 34.20 34.22 478,388 -0.95(-2.70%)
Jul 07, 2004 35.28 35.76 35.02 35.17 496,852 -0.24(-0.68%)
Jul 06, 2004 37.11 37.11 34.99 35.41 619,236 -1.79(-4.80%)
Jul 02, 2004 37.30 37.38 36.66 37.20 282,709 +0.08(+0.22%)
Jul 01, 2004 37.39 37.39 36.61 37.12 402,728 -0.28(-0.74%)
Jun 30, 2004 37.65 38.05 36.82 37.39 750,514 -0.26(-0.68%)
Jun 29, 2004 35.44 37.77 35.33 37.65 1,090,531 +2.85(+8.19%)
Jun 28, 2004 34.97 35.05 34.57 34.80 491,898 -0.18(-0.51%)
Jun 25, 2004 34.57 35.18 34.44 34.98 2,069,600 +0.63(+1.84%)
Jun 24, 2004 34.59 34.95 34.20 34.35 290,140 -0.09(-0.26%)
Jun 23, 2004 34.11 34.64 34.02 34.44 438,982 +0.25(+0.73%)
Jun 22, 2004 34.23 34.35 33.67 34.19 412,974 -0.04(-0.10%)
Jun 21, 2004 34.20 34.70 33.88 34.22 280,007 +0.10(+0.29%)
Jun 18, 2004 34.47 35.12 34.07 34.12 469,718 -0.35(-1.00%)
Jun 17, 2004 34.64 34.64 33.75 34.47 326,956 +0.01(+0.03%)
Jun 16, 2004 34.78 34.78 34.09 34.46 340,017 -0.18(-0.51%)
Jun 15, 2004 34.95 35.22 34.46 34.64 449,790 +0.47(+1.38%)
Jun 14, 2004 35.46 35.46 34.06 34.17 518,019 -1.29(-3.63%)
Jun 10, 2004 35.48 35.75 35.13 35.46 325,718 +0.20(+0.55%)
Jun 09, 2004 35.62 35.94 35.17 35.26 337,089 -0.56(-1.56%)
Jun 08, 2004 35.88 36.09 35.53 35.82 184,757 -0.06(-0.17%)
Jun 07, 2004 35.66 35.95 35.32 35.88 288,226 +0.66(+1.87%)
Jun 04, 2004 35.10 35.95 34.91 35.23 334,275 +0.35(+0.99%)
Jun 03, 2004 35.52 35.52 34.55 34.88 394,172 -0.64(-1.80%)
Jun 02, 2004 36.14 36.14 35.21 35.52 455,195 -0.55(-1.53%)
Jun 01, 2004 35.22 36.15 35.08 36.07 541,437 +0.76(+2.16%)
May 28, 2004 35.31 35.37 34.81 35.31 269,649 +0.08(+0.23%)
May 27, 2004 35.08 35.51 34.68 35.23 273,589 +0.10(+0.28%)
May 26, 2004 34.99 35.38 34.53 35.13 346,772 +0.00(+0.00%)
May 25, 2004 33.97 35.26 33.48 35.13 432,226 +0.93(+2.73%)
May 24, 2004 34.26 34.63 33.89 34.20 225,627 +0.12(+0.36%)
May 21, 2004 33.78 34.26 33.57 34.07 268,185 +0.36(+1.05%)
May 20, 2004 33.75 34.09 33.12 33.72 305,339 +0.19(+0.56%)
May 19, 2004 33.71 34.61 33.42 33.53 390,794 +0.25(+0.75%)
May 18, 2004 33.24 33.61 33.16 33.28 343,056 +0.30(+0.92%)
May 17, 2004 33.44 33.50 32.76 32.98 363,435 -0.68(-2.03%)
May 14, 2004 34.37 34.37 33.55 33.66 351,050 -0.50(-1.46%)
May 13, 2004 34.13 34.68 33.82 34.16 483,342 +0.03(+0.08%)
May 12, 2004 33.97 34.35 32.88 34.13 645,019 -0.02(-0.05%)
May 11, 2004 32.86 34.31 32.86 34.15 400,139 +1.07(+3.22%)
May 10, 2004 33.66 33.92 32.64 33.09 418,153 -0.98(-2.87%)
May 07, 2004 34.11 35.23 34.00 34.06 548,418 -0.13(-0.39%)
May 06, 2004 34.15 34.44 33.16 34.20 509,800 +0.04(+0.13%)
May 05, 2004 34.50 34.66 33.93 34.15 442,472 -0.53(-1.54%)
May 04, 2004 34.02 35.33 33.75 34.68 562,716 +0.86(+2.55%)
May 03, 2004 33.71 34.31 33.41 33.82 826,511 +0.12(+0.34%)
Apr 30, 2004 33.75 34.50 33.38 33.71 846,102 -0.04(-0.13%)
Apr 29, 2004 34.94 34.94 32.91 33.75 1,110,910 -1.19(-3.41%)
Apr 28, 2004 31.49 35.08 30.82 34.94 2,750,310 +5.68(+19.39%)
Apr 27, 2004 30.73 30.82 27.76 29.27 1,345,769 -1.37(-4.47%)
Apr 26, 2004 30.86 31.03 30.23 30.63 251,747 -0.05(-0.17%)
Apr 23, 2004 31.00 31.00 30.05 30.69 377,396 -0.12(-0.40%)
Apr 22, 2004 30.54 31.26 29.80 30.81 357,918 +0.27(+0.87%)
Apr 21, 2004 29.75 30.64 29.62 30.54 286,537 +1.06(+3.58%)
Apr 20, 2004 30.60 30.86 29.35 29.49 441,797 -0.97(-3.18%)
Apr 19, 2004 30.17 30.55 29.58 30.46 337,540 +0.31(+1.03%)
Apr 16, 2004 30.23 30.30 29.50 30.15 410,610 -0.09(-0.29%)
Apr 15, 2004 31.26 31.31 29.62 30.23 467,692 -0.80(-2.58%)
Apr 14, 2004 31.18 31.97 30.70 31.03 362,084 -0.25(-0.80%)
Apr 13, 2004 33.17 33.17 30.69 31.28 528,602 -1.69(-5.12%)
Apr 12, 2004 33.22 33.79 32.83 32.97 145,013 +0.04(+0.11%)
Apr 08, 2004 33.26 33.71 32.87 32.93 198,380 +0.04(+0.13%)
Apr 07, 2004 33.09 33.10 32.20 32.89 371,879 -0.12(-0.35%)
Apr 06, 2004 33.54 33.56 32.69 33.01 291,941 -0.65(-1.93%)
Apr 05, 2004 33.22 33.72 32.81 33.65 326,281 +0.60(+1.83%)
Apr 02, 2004 33.26 33.62 32.77 33.05 405,430 -0.04(-0.11%)
Apr 01, 2004 32.73 33.26 32.63 33.09 395,523 +0.57(+1.75%)
Mar 31, 2004 32.42 32.90 31.91 32.52 351,613 +0.22(+0.69%)
Mar 30, 2004 31.91 32.40 31.52 32.29 261,092 +0.16(+0.50%)
Mar 29, 2004 31.75 32.47 31.75 32.13 273,252 +0.60(+1.92%)
Mar 26, 2004 31.04 31.82 30.98 31.53 343,282 +0.37(+1.20%)
Mar 25, 2004 30.29 31.33 30.23 31.16 360,733 +1.27(+4.25%)
Mar 24, 2004 30.02 30.38 29.36 29.89 322,453 +0.03(+0.09%)
Mar 23, 2004 29.53 30.61 29.53 29.86 449,002 +0.37(+1.27%)
Mar 22, 2004 30.38 30.38 29.11 29.49 366,024 -1.07(-3.49%)
Mar 19, 2004 30.82 31.17 30.07 30.55 405,318 -0.27(-0.86%)
Mar 18, 2004 31.09 31.40 30.39 30.82 398,112 -0.31(-1.00%)
Mar 17, 2004 30.78 31.43 30.78 31.13 341,818 +0.51(+1.65%)
Mar 16, 2004 30.37 31.26 30.07 30.62 588,387 +0.30(+1.00%)
Mar 15, 2004 30.98 31.34 29.15 30.32 506,873 -1.07(-3.42%)
Mar 12, 2004 30.46 31.46 29.67 31.40 687,690 +1.17(+3.88%)
Mar 11, 2004 30.73 31.31 28.90 30.23 1,315,933 -1.20(-3.82%)
Mar 10, 2004 32.51 32.82 31.26 31.42 528,039 -0.86(-2.67%)
Mar 09, 2004 34.02 34.10 31.62 32.29 1,417,826 -1.81(-5.31%)
Mar 08, 2004 35.16 35.44 33.96 34.10 363,773 -1.07(-3.03%)
Mar 05, 2004 35.31 35.64 35.15 35.16 487,282 -0.48(-1.35%)
Mar 04, 2004 35.75 35.94 35.08 35.64 502,031 +0.09(+0.25%)
Mar 03, 2004 35.41 35.88 34.77 35.55 317,949 +0.05(+0.15%)
Mar 02, 2004 36.33 36.77 35.39 35.50 446,750 -0.75(-2.06%)
Mar 01, 2004 35.63 36.27 35.63 36.25 264,920 +0.79(+2.23%)
Feb 27, 2004 35.44 35.88 35.15 35.46 360,057 +0.20(+0.55%)
Feb 26, 2004 35.15 35.47 34.87 35.26 313,221 +0.11(+0.30%)
Feb 25, 2004 34.53 35.36 34.46 35.15 451,029 +0.44(+1.28%)
Feb 24, 2004 35.45 35.45 33.17 34.71 1,042,906 +0.69(+2.04%)
Feb 23, 2004 36.73 36.93 33.53 34.02 1,245,453 -2.58(-7.04%)
Feb 20, 2004 37.69 37.74 36.48 36.59 837,657 -1.02(-2.72%)
Feb 19, 2004 38.81 38.84 37.60 37.61 380,999 -0.60(-1.58%)
Feb 18, 2004 38.64 39.04 38.19 38.22 379,085 -0.28(-0.72%)
Feb 17, 2004 38.64 39.21 38.45 38.49 834,392 +0.60(+1.59%)
Feb 13, 2004 38.37 38.50 37.41 37.89 521,509 +0.04(+0.09%)
Feb 12, 2004 38.41 39.06 37.77 37.85 578,141 -0.67(-1.75%)
Feb 11, 2004 37.95 38.73 37.95 38.53 541,662 +0.60(+1.57%)
Feb 10, 2004 37.37 38.95 37.36 37.93 1,195,801 +0.73(+1.96%)
Feb 09, 2004 37.45 37.99 37.13 37.21 543,802 -0.25(-0.66%)
Feb 06, 2004 36.79 37.50 36.63 37.45 858,937 +0.76(+2.08%)
Feb 05, 2004 36.34 37.30 36.26 36.69 764,362 +0.49(+1.35%)
Feb 04, 2004 37.19 37.19 36.13 36.20 647,721 -1.11(-2.98%)
Feb 03, 2004 35.98 38.09 35.98 37.31 1,331,358 +1.52(+4.24%)
Feb 02, 2004 35.42 36.67 35.21 35.79 591,652 +0.22(+0.62%)
Jan 30, 2004 35.31 35.62 35.08 35.57 464,539 +0.33(+0.93%)
Jan 29, 2004 35.53 35.67 34.67 35.24 917,032 -0.36(-1.02%)
Jan 28, 2004 36.71 37.25 35.48 35.61 587,936 -0.88(-2.41%)
Jan 27, 2004 36.84 37.88 36.15 36.49 1,448,900 -0.25(-0.68%)
Jan 26, 2004 36.21 36.74 35.47 36.74 646,257 +0.59(+1.62%)
Jan 23, 2004 36.37 36.86 35.72 36.15 656,953 -0.13(-0.37%)
Jan 22, 2004 36.42 37.08 36.15 36.28 1,235,770 -0.12(-0.32%)
Jan 21, 2004 35.77 36.64 35.10 36.40 1,099,088 +0.79(+2.22%)
Jan 20, 2004 35.57 36.60 35.31 35.61 1,244,327 -1.30(-3.51%)
Jan 16, 2004 35.08 37.47 34.64 36.90 3,773,964 -0.91(-2.42%)
Jan 15, 2004 36.20 38.10 35.96 37.82 1,408,931 +1.63(+4.49%)
Jan 14, 2004 33.00 36.55 32.97 36.19 3,574,457 +4.94(+15.80%)
Jan 13, 2004 31.25 31.30 30.54 31.26 806,921 +0.01(+0.03%)
Jan 12, 2004 29.98 31.38 29.98 31.25 731,036 +1.33(+4.45%)
Jan 09, 2004 29.54 30.18 29.33 29.91 807,596 +0.31(+1.05%)
Jan 08, 2004 29.44 29.73 29.18 29.60 737,116 +0.20(+0.69%)
Jan 07, 2004 29.33 29.52 29.25 29.40 477,937 -0.08(-0.27%)
Jan 06, 2004 29.64 29.72 29.30 29.48 529,053 -0.01(-0.03%)
Jan 05, 2004 29.31 29.68 29.12 29.49 824,485 +0.22(+0.76%)
Jan 02, 2004 29.22 29.44 29.09 29.27 250,058 +0.27(+0.92%)
Dec 31, 2003 29.18 29.44 28.99 29.00 612,481 -0.27(-0.91%)
Dec 30, 2003 28.95 29.38 28.71 29.27 499,892 +0.17(+0.58%)
Dec 29, 2003 27.93 29.10 26.98 29.10 481,878 +1.27(+4.56%)
Dec 26, 2003 27.79 27.98 27.58 27.83 136,794 +0.04(+0.16%)
Dec 24, 2003 27.93 27.93 27.76 27.78 65,639 -0.15(-0.54%)
Dec 23, 2003 27.59 27.93 27.59 27.93 332,135 +0.72(+2.64%)
Dec 22, 2003 26.65 27.27 26.52 27.21 251,522 +0.37(+1.39%)
Dec 19, 2003 27.18 27.21 26.40 26.84 386,516 -0.25(-0.92%)
Dec 18, 2003 26.03 27.12 26.03 27.09 401,715 +1.12(+4.31%)
Dec 17, 2003 25.74 26.07 25.46 25.97 628,243 +0.01(+0.03%)
Dec 16, 2003 26.62 26.71 25.73 25.96 481,878 -0.68(-2.57%)
Dec 15, 2003 27.36 27.37 26.52 26.65 200,182 -0.33(-1.22%)
Dec 12, 2003 27.09 27.32 26.61 26.97 307,141 -0.20(-0.75%)
Dec 11, 2003 25.77 27.20 25.77 27.18 337,765 +1.43(+5.55%)
Dec 10, 2003 26.46 26.46 25.52 25.75 490,998 -0.72(-2.72%)
Dec 09, 2003 27.05 27.05 26.28 26.47 406,444 -0.57(-2.10%)
Dec 08, 2003 27.05 27.21 26.50 27.04 243,191 -0.01(-0.03%)
Dec 05, 2003 27.28 27.31 26.95 27.05 287,438 -0.44(-1.62%)
Dec 04, 2003 27.05 27.49 26.89 27.49 294,531 +0.53(+1.98%)
Dec 03, 2003 27.25 27.25 26.82 26.96 347,447 -0.14(-0.52%)
Dec 02, 2003 27.16 27.52 27.16 27.10 230,243 -0.24(-0.88%)
Dec 01, 2003 27.21 27.92 27.13 27.34 264,807 +0.12(+0.46%)
Nov 28, 2003 26.82 27.26 26.78 27.21 115,065 +0.23(+0.86%)
Nov 26, 2003 26.28 26.99 26.29 26.98 739,143 +0.70(+2.67%)
Nov 25, 2003 25.67 26.33 25.67 26.28 459,585 +0.55(+2.14%)
Nov 24, 2003 25.55 25.86 25.45 25.73 367,713 +0.44(+1.76%)
Nov 21, 2003 25.73 25.80 25.19 25.29 268,748 -0.27(-1.04%)
Nov 20, 2003 25.35 26.07 25.35 25.55 238,462 -0.11(-0.42%)
Nov 19, 2003 25.29 25.67 24.96 25.66 231,819 +0.60(+2.41%)
Nov 18, 2003 25.98 26.38 24.96 25.06 197,480 -0.93(-3.59%)
Nov 17, 2003 25.91 26.09 25.45 25.99 369,290 -0.41(-1.55%)
Nov 14, 2003 26.74 26.92 26.19 26.40 362,872 -0.22(-0.83%)
Nov 13, 2003 26.30 26.74 26.11 26.62 387,304 +0.31(+1.18%)
Nov 12, 2003 25.76 26.31 25.71 26.31 369,402 +0.46(+1.79%)
Nov 11, 2003 25.95 25.99 25.55 25.85 297,683 -0.11(-0.41%)
Nov 10, 2003 26.01 26.01 25.88 25.95 352,401 -0.07(-0.27%)
Nov 07, 2003 26.02 26.21 25.92 26.02 268,523 +0.09(+0.34%)
Nov 06, 2003 25.67 26.01 25.64 25.94 221,911 +0.26(+1.00%)
Nov 05, 2003 25.27 25.94 25.46 25.68 586,473 +0.13(+0.52%)
Nov 04, 2003 25.27 25.54 25.27 25.54 374,484 +0.17(+0.67%)
Nov 03, 2003 24.82 25.40 24.82 25.38 228,779 +0.67(+2.73%)
Oct 31, 2003 24.86 24.96 24.70 24.70 304,664 +0.01(+0.04%)
Oct 30, 2003 24.80 24.87 24.62 24.69 210,090 -0.04(-0.18%)
Oct 29, 2003 24.28 24.77 24.27 24.74 221,123 +0.35(+1.42%)
Oct 28, 2003 23.89 24.38 23.89 24.39 326,281 +0.56(+2.35%)
Oct 27, 2003 23.71 23.95 23.41 23.83 409,371 +0.04(+0.15%)
Oct 24, 2003 24.09 24.09 23.63 23.79 367,601 -0.29(-1.22%)
Oct 23, 2003 23.95 24.43 23.49 24.09 409,146 +0.01(+0.04%)
Oct 22, 2003 24.28 24.28 23.92 24.08 413,649 -0.38(-1.56%)
Oct 21, 2003 24.22 24.52 24.19 24.46 265,033 +0.06(+0.25%)
Oct 20, 2003 24.11 24.42 24.08 24.40 288,001 +0.52(+2.19%)
Oct 17, 2003 24.74 24.96 23.87 23.87 399,125 -0.71(-2.89%)
Oct 16, 2003 24.19 24.61 23.79 24.59 531,980 +0.93(+3.94%)
Oct 15, 2003 23.40 24.11 22.87 23.65 424,570 +0.43(+1.84%)
Oct 14, 2003 23.05 23.28 23.05 23.23 259,178 +0.03(+0.12%)
Oct 13, 2003 22.64 23.26 22.64 23.20 289,577 +0.51(+2.23%)
Oct 10, 2003 22.57 22.68 22.25 22.69 130,152 +0.26(+1.15%)
Oct 09, 2003 22.49 22.92 22.36 22.44 292,392 +0.12(+0.56%)
Oct 08, 2003 22.68 22.68 22.38 22.31 183,519 -0.26(-1.14%)
Oct 07, 2003 22.26 22.57 22.07 22.57 224,501 +0.31(+1.40%)
Oct 06, 2003 22.25 22.36 21.86 22.26 227,316 +0.04(+0.16%)
Oct 03, 2003 21.95 22.40 21.95 22.22 337,314 +0.63(+2.92%)
Oct 02, 2003 21.50 21.76 21.42 21.59 285,186 -0.12(-0.57%)
Oct 01, 2003 21.36 21.89 21.24 21.72 526,576 +0.52(+2.43%)
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%)
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.