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 (%)
Jan 30, 2004 35.31 35.62 35.08 35.57 464,539 +0.33(+0.93%)
Jan 29, 2004 35.53 35.67 34.67 35.24 917,032 -0.36(-1.02%)
Jan 28, 2004 36.71 37.25 35.48 35.61 587,936 -0.88(-2.41%)
Jan 27, 2004 36.84 37.88 36.15 36.49 1,448,900 -0.25(-0.68%)
Jan 26, 2004 36.21 36.74 35.47 36.74 646,257 +0.59(+1.62%)
Jan 23, 2004 36.37 36.86 35.72 36.15 656,953 -0.13(-0.37%)
Jan 22, 2004 36.42 37.08 36.15 36.28 1,235,770 -0.12(-0.32%)
Jan 21, 2004 35.77 36.64 35.10 36.40 1,099,088 +0.79(+2.22%)
Jan 20, 2004 35.57 36.60 35.31 35.61 1,244,327 -1.30(-3.51%)
Jan 16, 2004 35.08 37.47 34.64 36.90 3,773,964 -0.91(-2.42%)
Jan 15, 2004 36.20 38.10 35.96 37.82 1,408,931 +1.63(+4.49%)
Jan 14, 2004 33.00 36.55 32.97 36.19 3,574,457 +4.94(+15.80%)
Jan 13, 2004 31.25 31.30 30.54 31.26 806,921 +0.01(+0.03%)
Jan 12, 2004 29.98 31.38 29.98 31.25 731,036 +1.33(+4.45%)
Jan 09, 2004 29.54 30.18 29.33 29.91 807,596 +0.31(+1.05%)
Jan 08, 2004 29.44 29.73 29.18 29.60 737,116 +0.20(+0.69%)
Jan 07, 2004 29.33 29.52 29.25 29.40 477,937 -0.08(-0.27%)
Jan 06, 2004 29.64 29.72 29.30 29.48 529,053 -0.01(-0.03%)
Jan 05, 2004 29.31 29.68 29.12 29.49 824,485 +0.22(+0.76%)
Jan 02, 2004 29.22 29.44 29.09 29.27 250,058 +0.27(+0.92%)
Dec 31, 2003 29.18 29.44 28.99 29.00 612,481 -0.27(-0.91%)
Dec 30, 2003 28.95 29.38 28.71 29.27 499,892 +0.17(+0.58%)
Dec 29, 2003 27.93 29.10 26.98 29.10 481,878 +1.27(+4.56%)
Dec 26, 2003 27.79 27.98 27.58 27.83 136,794 +0.04(+0.16%)
Dec 24, 2003 27.93 27.93 27.76 27.78 65,639 -0.15(-0.54%)
Dec 23, 2003 27.59 27.93 27.59 27.93 332,135 +0.72(+2.64%)
Dec 22, 2003 26.65 27.27 26.52 27.21 251,522 +0.37(+1.39%)
Dec 19, 2003 27.18 27.21 26.40 26.84 386,516 -0.25(-0.92%)
Dec 18, 2003 26.03 27.12 26.03 27.09 401,715 +1.12(+4.31%)
Dec 17, 2003 25.74 26.07 25.46 25.97 628,243 +0.01(+0.03%)
Dec 16, 2003 26.62 26.71 25.73 25.96 481,878 -0.68(-2.57%)
Dec 15, 2003 27.36 27.37 26.52 26.65 200,182 -0.33(-1.22%)
Dec 12, 2003 27.09 27.32 26.61 26.97 307,141 -0.20(-0.75%)
Dec 11, 2003 25.77 27.20 25.77 27.18 337,765 +1.43(+5.55%)
Dec 10, 2003 26.46 26.46 25.52 25.75 490,998 -0.72(-2.72%)
Dec 09, 2003 27.05 27.05 26.28 26.47 406,444 -0.57(-2.10%)
Dec 08, 2003 27.05 27.21 26.50 27.04 243,191 -0.01(-0.03%)
Dec 05, 2003 27.28 27.31 26.95 27.05 287,438 -0.44(-1.62%)
Dec 04, 2003 27.05 27.49 26.89 27.49 294,531 +0.53(+1.98%)
Dec 03, 2003 27.25 27.25 26.82 26.96 347,447 -0.14(-0.52%)
Dec 02, 2003 27.16 27.52 27.16 27.10 230,243 -0.24(-0.88%)
Dec 01, 2003 27.21 27.92 27.13 27.34 264,807 +0.12(+0.46%)
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%)
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.