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 (%)
Dec 31, 2004 36.98 37.08 36.69 36.83 243,303 -0.14(-0.38%)
Dec 30, 2004 36.73 37.04 36.63 36.98 420,742 +0.28(+0.77%)
Dec 29, 2004 35.99 36.74 35.98 36.69 393,834 +0.64(+1.77%)
Dec 28, 2004 36.19 36.28 35.84 36.05 307,253 -0.24(-0.66%)
Dec 27, 2004 36.68 36.82 36.18 36.29 286,312 -0.39(-1.07%)
Dec 23, 2004 36.64 36.78 36.42 36.68 350,825 -0.01(-0.02%)
Dec 22, 2004 36.33 36.78 36.04 36.69 361,746 +0.44(+1.20%)
Dec 21, 2004 35.57 36.26 35.57 36.26 404,868 +0.64(+1.80%)
Dec 20, 2004 36.16 36.29 35.41 35.62 382,237 -0.58(-1.60%)
Dec 17, 2004 36.23 36.53 35.91 36.19 333,712 -0.12(-0.32%)
Dec 16, 2004 36.50 36.72 36.12 36.31 376,608 -0.28(-0.78%)
Dec 15, 2004 36.73 37.03 36.02 36.59 361,521 +0.04(+0.12%)
Dec 14, 2004 36.50 36.82 36.19 36.55 420,855 -0.11(-0.29%)
Dec 13, 2004 36.26 36.81 36.26 36.66 223,825 +0.44(+1.23%)
Dec 10, 2004 36.44 36.74 36.20 36.21 224,501 -0.38(-1.04%)
Dec 09, 2004 37.13 37.15 36.24 36.59 501,806 -0.69(-1.86%)
Dec 08, 2004 37.42 37.69 37.10 37.29 299,260 -0.14(-0.38%)
Dec 07, 2004 38.19 38.65 37.32 37.43 454,294 -0.77(-2.02%)
Dec 06, 2004 38.64 38.79 38.19 38.20 588,950 -0.39(-1.01%)
Dec 03, 2004 37.79 39.42 37.79 38.59 963,982 +0.93(+2.48%)
Dec 02, 2004 36.83 38.02 36.83 37.66 475,235 +0.65(+1.75%)
Dec 01, 2004 36.66 37.30 36.60 37.01 439,320 +0.43(+1.17%)
Nov 30, 2004 37.16 37.26 36.58 36.58 466,003 -0.58(-1.55%)
Nov 29, 2004 37.32 37.71 36.75 37.16 628,581 +0.15(+0.41%)
Nov 26, 2004 37.30 37.39 36.97 37.01 126,999 -0.36(-0.97%)
Nov 24, 2004 37.39 37.77 37.10 37.38 386,741 +0.12(+0.31%)
Nov 23, 2004 37.85 38.34 37.05 37.26 496,852 -0.60(-1.57%)
Nov 22, 2004 37.75 37.93 37.36 37.85 359,494 +0.31(+0.83%)
Nov 19, 2004 38.73 38.82 37.04 37.54 718,651 -1.23(-3.18%)
Nov 18, 2004 38.90 39.12 38.33 38.78 615,070 -0.48(-1.22%)
Nov 17, 2004 39.52 39.96 39.13 39.26 452,830 -0.18(-0.45%)
Nov 16, 2004 39.82 40.00 39.26 39.44 485,256 -0.38(-0.96%)
Nov 15, 2004 40.23 40.23 39.30 39.82 381,111 -0.28(-0.69%)
Nov 12, 2004 39.97 40.23 39.80 40.09 468,705 +0.04(+0.09%)
Nov 11, 2004 40.28 40.36 39.81 40.06 331,460 +0.00(+0.00%)
Nov 10, 2004 40.28 40.55 39.75 40.06 635,561 -0.21(-0.53%)
Nov 09, 2004 39.88 40.52 39.52 40.27 492,461 +0.46(+1.16%)
Nov 08, 2004 39.97 39.97 39.51 39.81 361,971 -0.16(-0.40%)
Nov 05, 2004 39.46 40.08 39.44 39.97 544,590 +0.73(+1.86%)
Nov 04, 2004 38.68 39.38 38.38 39.24 256,026 +0.48(+1.24%)
Nov 03, 2004 38.80 39.22 38.41 38.76 292,504 +0.19(+0.48%)
Nov 02, 2004 38.46 39.28 38.36 38.57 444,499 -0.59(-1.50%)
Nov 01, 2004 38.86 39.33 38.76 39.16 441,346 +0.52(+1.36%)
Oct 29, 2004 39.76 39.88 38.63 38.64 577,353 -1.07(-2.71%)
Oct 28, 2004 40.15 40.26 39.65 39.71 242,853 -0.47(-1.17%)
Oct 27, 2004 38.46 40.27 38.46 40.18 525,112 +1.67(+4.34%)
Oct 26, 2004 38.59 38.70 37.85 38.51 566,432 -0.07(-0.18%)
Oct 25, 2004 38.81 39.04 38.42 38.58 379,197 -0.23(-0.59%)
Oct 22, 2004 39.97 40.24 38.41 38.81 1,225,074 -1.91(-4.69%)
Oct 21, 2004 39.92 40.93 39.72 40.72 892,488 +0.81(+2.02%)
Oct 20, 2004 41.74 42.10 39.60 39.92 1,772,141 -1.35(-3.27%)
Oct 19, 2004 41.10 42.05 40.87 41.27 753,441 +0.18(+0.43%)
Oct 18, 2004 39.76 41.39 39.40 41.09 566,995 +1.11(+2.78%)
Oct 15, 2004 40.45 40.64 39.98 39.98 495,276 -0.39(-0.97%)
Oct 14, 2004 40.63 40.72 40.15 40.37 339,904 -0.13(-0.33%)
Oct 13, 2004 41.12 41.48 40.29 40.50 505,859 -0.40(-0.98%)
Oct 12, 2004 41.21 41.21 40.43 40.90 396,198 -0.63(-1.52%)
Oct 11, 2004 41.57 41.60 41.22 41.53 492,011 +0.01(+0.02%)
Oct 08, 2004 41.85 42.05 41.48 41.52 863,778 -0.32(-0.76%)
Oct 07, 2004 42.10 42.57 41.66 41.84 637,025 -0.41(-0.97%)
Oct 06, 2004 40.96 42.34 40.77 42.25 487,282 +1.29(+3.14%)
Oct 05, 2004 41.03 41.46 40.17 40.96 754,567 -0.07(-0.17%)
Oct 04, 2004 40.86 41.98 40.81 41.03 851,844 +1.02(+2.55%)
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.