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 (%)
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%)
Oct 01, 2004 38.50 40.02 38.42 40.01 737,904 +1.61(+4.19%)
Sep 30, 2004 37.70 38.48 37.53 38.41 574,426 +0.83(+2.20%)
Sep 29, 2004 36.99 37.66 36.62 37.58 460,824 +0.64(+1.73%)
Sep 28, 2004 36.82 37.00 36.55 36.94 541,888 +0.75(+2.06%)
Sep 27, 2004 36.18 36.39 35.95 36.19 315,472 -0.21(-0.59%)
Sep 24, 2004 36.15 36.45 35.91 36.41 271,901 +0.17(+0.47%)
Sep 23, 2004 36.04 36.41 35.71 36.24 300,048 +0.28(+0.79%)
Sep 22, 2004 37.13 37.13 35.76 35.95 410,835 -1.30(-3.48%)
Sep 21, 2004 37.06 37.30 36.73 37.25 284,623 +0.38(+1.04%)
Sep 20, 2004 36.35 37.30 36.20 36.87 298,359 +0.45(+1.24%)
Sep 17, 2004 36.53 36.53 36.02 36.42 171,472 -0.12(-0.32%)
Sep 16, 2004 36.06 36.86 36.03 36.53 296,445 +0.64(+1.78%)
Sep 15, 2004 36.50 36.50 35.75 35.89 185,658 -0.61(-1.68%)
Sep 14, 2004 36.50 36.77 35.77 36.50 250,847 +0.00(+0.00%)
Sep 13, 2004 36.15 36.91 36.10 36.50 264,019 +0.42(+1.16%)
Sep 10, 2004 35.53 36.26 35.24 36.09 326,619 +0.41(+1.15%)
Sep 09, 2004 35.08 35.88 34.99 35.68 281,808 +0.60(+1.70%)
Sep 08, 2004 34.86 35.17 34.73 35.08 352,289 +0.00(+0.00%)
Sep 07, 2004 34.64 35.12 34.62 35.08 460,036 +0.59(+1.70%)
Sep 03, 2004 34.91 35.08 34.44 34.50 218,196 -0.72(-2.04%)
Sep 02, 2004 34.70 35.42 34.70 35.22 382,237 +0.31(+0.89%)
Sep 01, 2004 34.51 35.23 34.44 34.91 462,625 +0.40(+1.16%)
Aug 31, 2004 33.90 34.51 33.90 34.51 348,461 +0.60(+1.78%)
Aug 30, 2004 34.15 34.16 33.78 33.90 159,650 -0.45(-1.32%)
Aug 27, 2004 34.28 34.46 34.02 34.36 116,416 +0.04(+0.10%)
Aug 26, 2004 33.83 34.64 33.75 34.32 387,529 +0.50(+1.47%)
Aug 25, 2004 33.36 33.90 33.10 33.82 260,529 +0.46(+1.38%)
Aug 24, 2004 33.82 34.02 33.18 33.36 409,934 -0.49(-1.44%)
Aug 23, 2004 33.80 34.29 33.23 33.85 373,343 -0.11(-0.31%)
Aug 20, 2004 32.77 33.96 32.69 33.96 355,329 +1.18(+3.60%)
Aug 19, 2004 32.84 33.04 32.39 32.77 361,183 -0.15(-0.46%)
Aug 18, 2004 32.02 32.93 31.69 32.93 812,438 +0.80(+2.49%)
Aug 17, 2004 31.94 32.33 31.74 32.13 629,707 +0.63(+2.00%)
Aug 16, 2004 31.10 31.53 31.08 31.50 599,983 +0.28(+0.88%)
Aug 13, 2004 31.53 31.71 30.89 31.22 524,436 -0.26(-0.82%)
Aug 12, 2004 32.15 32.27 31.45 31.48 630,044 -0.83(-2.58%)
Aug 11, 2004 33.04 33.04 32.04 32.31 562,154 -0.99(-2.96%)
Aug 10, 2004 33.02 33.42 32.95 33.30 472,984 +0.32(+0.97%)
Aug 09, 2004 32.77 32.98 32.35 32.98 540,762 +0.57(+1.75%)
Aug 06, 2004 33.05 33.15 32.14 32.41 416,126 -0.82(-2.46%)
Aug 05, 2004 34.04 34.28 33.14 33.23 470,732 -0.97(-2.83%)
Aug 04, 2004 34.08 34.79 33.68 34.20 452,155 -0.04(-0.10%)
Aug 03, 2004 34.99 35.39 34.13 34.23 392,032 -0.85(-2.43%)
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.