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 (%)
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.