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 (%)
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%)
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.