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 (%)
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%)
Jun 02, 2003 19.34 19.54 18.74 18.83 464,089 -0.29(-1.53%)
May 30, 2003 18.42 19.18 18.42 19.12 620,362 +0.88(+4.82%)
May 29, 2003 17.94 18.52 17.75 18.24 501,243 +0.39(+2.19%)
May 28, 2003 17.64 17.95 17.63 17.85 232,382 +0.42(+2.39%)
May 27, 2003 16.96 17.49 16.72 17.44 319,300 +0.47(+2.78%)
May 23, 2003 16.88 17.10 16.65 16.96 209,977 -0.09(-0.52%)
May 22, 2003 17.25 17.44 16.93 17.05 255,350 -0.09(-0.52%)
May 21, 2003 17.06 17.23 16.88 17.14 502,932 +0.25(+1.47%)
May 20, 2003 16.78 17.28 16.65 16.89 701,425 +0.64(+3.93%)
May 19, 2003 16.56 16.56 16.20 16.25 461,950 -0.31(-1.88%)
May 16, 2003 16.64 16.88 16.56 16.56 483,792 -0.26(-1.53%)
May 15, 2003 16.55 16.87 16.55 16.82 378,409 +0.28(+1.72%)
May 14, 2003 16.61 16.65 16.45 16.54 235,309 -0.03(-0.16%)
May 13, 2003 16.51 16.61 16.30 16.56 319,300 +0.06(+0.38%)
May 12, 2003 16.43 16.60 16.36 16.50 256,926 -0.06(-0.38%)
May 09, 2003 16.45 16.61 16.35 16.56 251,297 +0.12(+0.70%)
May 08, 2003 16.48 16.56 16.30 16.45 262,556 -0.05(-0.32%)
May 07, 2003 16.72 16.75 16.42 16.50 386,853 -0.28(-1.69%)
May 06, 2003 16.88 17.07 16.74 16.79 692,756 -0.08(-0.47%)
May 05, 2003 16.87 16.88 16.72 16.87 361,746 +0.04(+0.21%)
May 02, 2003 16.48 16.85 16.43 16.83 644,906 +0.31(+1.88%)
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.