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, 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%)
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.