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 (%)
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%)
May 01, 2003 16.43 16.74 16.30 16.52 245,105 +0.09(+0.54%)
Apr 30, 2003 16.31 16.64 16.18 16.43 789,132 +0.13(+0.82%)
Apr 29, 2003 16.00 16.43 15.95 16.30 454,519 +0.31(+1.94%)
Apr 28, 2003 15.53 16.13 15.53 15.99 533,894 +0.50(+3.21%)
Apr 25, 2003 15.72 15.72 15.42 15.49 328,533 -0.23(-1.47%)
Apr 24, 2003 15.18 15.81 15.10 15.72 762,561 +0.62(+4.12%)
Apr 23, 2003 15.01 15.53 15.01 15.10 1,520,957 +0.75(+5.20%)
Apr 22, 2003 13.94 14.43 13.90 14.35 362,084 +0.37(+2.67%)
Apr 21, 2003 13.90 13.99 13.86 13.98 110,899 +0.09(+0.64%)
Apr 17, 2003 13.77 13.99 13.77 13.89 254,900 +0.21(+1.56%)
Apr 16, 2003 13.81 13.99 13.62 13.68 146,927 +0.01(+0.06%)
Apr 15, 2003 13.50 13.70 13.24 13.67 117,767 +0.17(+1.25%)
Apr 14, 2003 13.37 13.59 13.35 13.50 77,911 +0.16(+1.20%)
Apr 11, 2003 13.77 14.02 13.32 13.34 100,203 -0.30(-2.21%)
Apr 10, 2003 13.46 13.77 13.43 13.64 123,847 +0.28(+2.06%)
Apr 09, 2003 13.46 13.90 13.29 13.37 196,354 -0.11(-0.79%)
Apr 08, 2003 13.70 13.70 13.38 13.47 99,865 -0.28(-2.00%)
Apr 07, 2003 13.76 14.18 13.72 13.75 133,079 +0.25(+1.84%)
Apr 04, 2003 13.70 13.81 13.41 13.50 78,811 -0.18(-1.30%)
Apr 03, 2003 13.82 13.90 13.57 13.68 109,548 -0.06(-0.45%)
Apr 02, 2003 13.36 13.90 13.36 13.74 181,154 +0.56(+4.24%)
Apr 01, 2003 13.07 13.19 12.95 13.18 196,129 +0.20(+1.57%)
Mar 31, 2003 13.28 13.28 12.92 12.98 329,433 -0.44(-3.31%)
Mar 28, 2003 13.19 13.54 13.15 13.42 298,922 +0.04(+0.33%)
Mar 27, 2003 12.84 13.41 12.80 13.38 313,446 +0.54(+4.22%)
Mar 26, 2003 12.90 12.99 12.75 12.83 144,000 -0.15(-1.16%)
Mar 25, 2003 12.97 13.09 12.80 12.99 178,114 +0.02(+0.14%)
Mar 24, 2003 13.22 13.22 12.81 12.97 445,512 -0.30(-2.28%)
Mar 21, 2003 13.23 13.50 13.12 13.27 640,515 +0.13(+1.01%)
Mar 20, 2003 12.70 13.26 12.66 13.14 241,727 +0.12(+0.96%)
Mar 19, 2003 12.92 13.02 12.75 13.01 173,386 +0.18(+1.38%)
Mar 18, 2003 12.66 12.83 12.59 12.83 451,592 +0.27(+2.12%)
Mar 17, 2003 12.28 12.65 12.28 12.57 389,443 +0.20(+1.58%)
Mar 14, 2003 12.50 12.50 12.27 12.37 442,472 -0.11(-0.85%)
Mar 13, 2003 12.08 12.48 11.90 12.48 195,453 +0.67(+5.64%)
Mar 12, 2003 11.73 11.86 11.53 11.81 209,639 +0.01(+0.07%)
Mar 11, 2003 11.72 12.04 11.70 11.80 168,657 +0.13(+1.14%)
Mar 10, 2003 12.35 12.35 11.64 11.67 251,972 -0.72(-5.81%)
Mar 07, 2003 11.99 12.48 11.99 12.39 293,180 +0.12(+0.94%)
Mar 06, 2003 12.39 12.48 12.27 12.27 169,558 -0.17(-1.36%)
Mar 05, 2003 12.67 12.68 12.33 12.44 193,314 -0.17(-1.34%)
Mar 04, 2003 12.64 12.66 12.49 12.61 214,030 +0.02(+0.14%)
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.