Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	12.63	13.01	12.53	12.80	356,342	+0.14(+1.12%)
Feb 27, 2003	12.48	12.75	12.39	12.66	299,372	+0.23(+1.86%)
Feb 26, 2003	12.30	12.79	12.17	12.43	372,442	+0.13(+1.08%)
Feb 25, 2003	12.04	12.46	11.90	12.29	227,428	+0.21(+1.76%)
Feb 24, 2003	12.35	12.43	12.02	12.08	341,480	-0.27(-2.16%)
Feb 21, 2003	12.08	12.48	12.06	12.35	321,890	+0.27(+2.21%)
Feb 20, 2003	11.54	12.25	11.54	12.08	327,294	+0.58(+5.02%)
Feb 19, 2003	11.90	11.90	11.40	11.50	403,291	-0.40(-3.36%)
Feb 18, 2003	11.64	12.30	11.64	11.90	286,987	+0.55(+4.85%)
Feb 14, 2003	11.44	11.56	11.32	11.35	263,231	-0.02(-0.16%)
Feb 13, 2003	11.55	11.56	11.10	11.37	193,989	-0.17(-1.46%)
Feb 12, 2003	11.68	11.87	11.41	11.54	200,407	-0.14(-1.22%)
Feb 11, 2003	11.60	11.90	11.41	11.68	209,414	+0.15(+1.31%)
Feb 10, 2003	11.50	11.62	11.33	11.53	201,533	+0.04(+0.31%)
Feb 07, 2003	11.77	11.89	11.42	11.49	286,312	-0.20(-1.75%)
Feb 06, 2003	11.86	11.86	11.55	11.70	314,797	-0.12(-1.05%)
Feb 05, 2003	12.16	12.19	11.71	11.82	502,031	-0.32(-2.63%)
Feb 04, 2003	12.47	12.47	12.04	12.14	182,618	-0.33(-2.64%)
Feb 03, 2003	12.66	12.86	12.32	12.47	236,998	-0.17(-1.34%)
Jan 31, 2003	12.40	12.88	12.32	12.64	229,117	+0.25(+2.01%)
Jan 30, 2003	13.10	13.10	12.39	12.39	259,065	-0.71(-5.42%)
Jan 29, 2003	13.01	13.28	12.40	13.10	449,002	+0.04(+0.34%)
Jan 28, 2003	12.66	13.12	12.28	13.06	338,440	+0.52(+4.18%)
Jan 27, 2003	12.94	13.06	12.48	12.53	258,390	-0.47(-3.62%)
Jan 24, 2003	13.23	13.32	12.90	13.00	190,274	-0.22(-1.68%)
Jan 23, 2003	13.28	13.53	13.10	13.23	204,685	+0.06(+0.47%)
Jan 22, 2003	13.11	13.49	13.06	13.16	445,174	-0.10(-0.74%)
Jan 21, 2003	13.59	13.59	13.25	13.26	251,184	-0.29(-2.16%)
Jan 17, 2003	14.04	14.04	13.53	13.55	205,248	-0.49(-3.48%)
Jan 16, 2003	14.43	14.81	13.94	14.04	410,835	-0.28(-1.92%)
Jan 15, 2003	13.71	14.74	13.71	14.32	1,129,036	+0.61(+4.47%)
Jan 14, 2003	13.46	13.72	13.43	13.70	472,083	+0.25(+1.85%)
Jan 13, 2003	13.59	13.84	13.40	13.46	263,006	-0.04(-0.33%)
Jan 10, 2003	13.24	13.87	13.10	13.50	408,696	+0.22(+1.67%)
Jan 09, 2003	13.94	13.94	13.23	13.28	891,362	-0.63(-4.53%)
Jan 08, 2003	14.21	14.21	13.78	13.91	265,033	-0.30(-2.13%)
Jan 07, 2003	14.48	14.66	14.18	14.21	396,086	-0.27(-1.84%)
Jan 06, 2003	14.17	14.88	14.16	14.48	333,599	+0.36(+2.52%)
Jan 03, 2003	14.48	14.52	14.02	14.12	145,802	-0.36(-2.45%)
Jan 02, 2003	13.50	14.53	13.50	14.48	554,498	+1.04(+7.73%)
Dec 31, 2002	13.63	13.72	13.40	13.44	411,060	-0.29(-2.13%)
Dec 30, 2002	13.92	13.95	13.26	13.73	201,082	-0.25(-1.78%)
Dec 27, 2002	14.12	14.26	13.88	13.98	147,828	-0.13(-0.94%)
Dec 26, 2002	14.12	14.43	14.03	14.11	146,590	+0.08(+0.57%)
Dec 24, 2002	14.37	14.47	14.01	14.03	140,397	-0.36(-2.47%)
Dec 23, 2002	13.86	14.57	13.86	14.39	274,940	+0.67(+4.85%)
Dec 20, 2002	13.54	13.86	13.46	13.72	312,770	+0.21(+1.58%)
Dec 19, 2002	13.78	14.16	12.88	13.51	464,990	-0.28(-2.06%)
Dec 18, 2002	13.99	14.03	13.77	13.79	188,473	-0.28(-2.02%)
Dec 17, 2002	14.30	14.30	13.93	14.08	290,140	-0.20(-1.43%)
Dec 16, 2002	14.17	14.50	14.12	14.28	215,606	+0.08(+0.56%)
Dec 13, 2002	14.57	14.61	14.07	14.20	239,363	-0.52(-3.56%)
Dec 12, 2002	14.92	15.45	14.66	14.73	128,463	-0.17(-1.13%)
Dec 11, 2002	14.89	15.28	14.61	14.89	159,650	+0.00(+0.00%)
Dec 10, 2002	14.70	15.32	14.64	14.89	244,654	+0.20(+1.33%)
Dec 09, 2002	15.54	15.54	14.58	14.70	218,421	-0.85(-5.48%)
Dec 06, 2002	14.66	15.83	14.66	15.55	272,126	+0.23(+1.51%)
Dec 05, 2002	15.72	15.85	15.10	15.32	434,478	-0.34(-2.16%)
Dec 04, 2002	16.08	16.08	15.42	15.66	315,135	-0.59(-3.61%)
Dec 03, 2002	16.56	17.02	16.14	16.25	316,373	-0.50(-2.97%)
Dec 02, 2002	16.65	17.99	16.53	16.74	504,170	+0.79(+4.96%)
Nov 29, 2002	16.80	16.80	15.94	15.95	115,065	-0.61(-3.70%)
Nov 27, 2002	15.31	17.10	15.31	16.56	432,001	+1.28(+8.37%)
Nov 26, 2002	15.90	15.90	15.10	15.29	337,540	-0.69(-4.34%)
Nov 25, 2002	15.59	16.21	15.45	15.98	151,769	+0.26(+1.64%)
Nov 22, 2002	16.04	16.09	15.10	15.72	286,087	-0.34(-2.10%)
Nov 21, 2002	15.50	16.20	15.49	16.06	222,812	+0.61(+3.97%)
Nov 20, 2002	14.79	15.45	14.79	15.45	183,519	+0.58(+3.88%)
Nov 19, 2002	15.10	15.17	14.59	14.87	235,084	-0.24(-1.59%)
Nov 18, 2002	15.23	15.64	14.82	15.11	211,891	-0.12(-0.82%)
Nov 15, 2002	15.05	15.39	14.74	15.23	184,870	+0.12(+0.82%)
Nov 14, 2002	14.57	15.23	14.49	15.11	157,961	+0.76(+5.32%)
Nov 13, 2002	13.85	14.77	13.72	14.34	233,846	+0.48(+3.46%)
Nov 12, 2002	13.72	14.13	13.72	13.86	356,454	+0.22(+1.63%)
Nov 11, 2002	14.21	14.21	13.59	13.64	251,972	-0.65(-4.54%)
Nov 08, 2002	14.14	14.41	14.03	14.29	261,092	+0.15(+1.07%)
Nov 07, 2002	14.12	14.48	13.86	14.14	378,071	-0.29(-2.03%)
Nov 06, 2002	14.15	14.68	14.12	14.43	289,915	+0.31(+2.20%)
Nov 05, 2002	14.21	14.40	13.71	14.12	334,838	-0.29(-2.03%)
Nov 04, 2002	13.63	14.88	13.57	14.42	500,230	+1.08(+8.13%)
Nov 01, 2002	13.29	13.35	12.99	13.33	511,939	+0.03(+0.20%)
Oct 31, 2002	13.55	13.66	13.09	13.31	297,683	-0.28(-2.09%)
Oct 30, 2002	12.92	13.79	12.88	13.59	202,096	+0.80(+6.25%)
Oct 29, 2002	13.15	13.31	12.57	12.79	340,467	-0.36(-2.70%)
Oct 28, 2002	12.75	13.54	12.75	13.15	447,651	+0.43(+3.35%)
Oct 25, 2002	12.35	12.91	12.33	12.72	180,141	+0.28(+2.29%)
Oct 24, 2002	12.43	13.14	12.30	12.43	224,163	+0.13(+1.08%)
Oct 23, 2002	12.42	12.52	11.99	12.30	832,929	-0.13(-1.07%)
Oct 22, 2002	12.32	12.52	12.04	12.43	380,323	+0.12(+0.94%)
Oct 21, 2002	12.35	12.44	11.99	12.32	583,545	-0.12(-0.93%)
Oct 18, 2002	12.88	12.96	12.41	12.43	519,933	-0.34(-2.64%)
Oct 17, 2002	11.88	12.79	11.88	12.77	764,250	+0.91(+7.64%)
Oct 16, 2002	15.10	15.41	11.02	11.87	3,057,789	-3.62(-23.35%)
Oct 14, 2002	15.28	15.61	15.28	15.48	166,293	+0.12(+0.75%)
Oct 11, 2002	14.48	15.97	14.48	15.37	281,583	+1.25(+8.87%)
Oct 10, 2002	14.03	14.41	13.90	14.11	301,399	+0.10(+0.70%)
Oct 09, 2002	13.99	14.43	13.85	14.02	166,293	-0.04(-0.32%)
Oct 08, 2002	13.37	14.17	13.33	14.06	312,545	+0.78(+5.89%)
Oct 07, 2002	14.08	14.21	13.06	13.28	1,238,472	-0.83(-5.86%)
Oct 04, 2002	14.92	14.94	14.03	14.10	333,937	-0.77(-5.19%)
Oct 03, 2002	14.66	15.21	14.66	14.88	330,784	+0.22(+1.52%)
Oct 02, 2002	15.03	15.54	14.54	14.66	206,149	-0.36(-2.37%)
Oct 01, 2002	14.52	15.23	14.12	15.01	527,139	+0.53(+3.68%)
Sep 30, 2002	15.10	15.14	14.29	14.48	714,823	-0.62(-4.12%)
Sep 27, 2002	15.64	15.64	15.10	15.10	495,501	-0.55(-3.52%)
Sep 26, 2002	15.27	15.85	15.19	15.65	391,357	+0.42(+2.74%)
Sep 25, 2002	15.01	15.28	14.79	15.23	607,977	+0.36(+2.39%)
Sep 24, 2002	15.02	15.19	14.81	14.88	215,719	-0.14(-0.95%)
Sep 23, 2002	15.61	15.61	14.88	15.02	134,880	-0.60(-3.87%)
Sep 20, 2002	15.54	15.62	15.19	15.62	226,302	+0.40(+2.63%)
Sep 19, 2002	15.59	15.79	15.21	15.22	148,391	-0.50(-3.16%)
Sep 18, 2002	15.85	16.11	15.58	15.72	185,095	-0.18(-1.12%)
Sep 17, 2002	16.43	16.56	15.68	15.90	158,974	-0.40(-2.45%)
Sep 16, 2002	16.52	16.79	16.09	16.30	206,262	-0.27(-1.61%)
Sep 13, 2002	16.48	16.80	16.34	16.56	163,253	-0.09(-0.53%)
Sep 12, 2002	16.79	16.88	16.34	16.65	207,725	-0.13(-0.79%)
Sep 11, 2002	17.23	17.32	16.71	16.79	280,457	-0.28(-1.66%)
Sep 10, 2002	17.42	17.63	16.79	17.07	190,499	-0.26(-1.49%)
Sep 09, 2002	17.32	17.72	17.28	17.33	220,448	+0.05(+0.31%)
Sep 06, 2002	16.65	17.59	16.65	17.28	191,850	+0.84(+5.14%)
Sep 05, 2002	16.48	16.98	16.34	16.43	158,186	-0.04(-0.27%)
Sep 04, 2002	16.00	16.59	16.00	16.48	200,632	+0.49(+3.06%)
Sep 03, 2002	16.12	16.51	15.61	15.99	227,316	-0.32(-1.96%)
Aug 30, 2002	17.19	17.19	16.03	16.31	248,370	-1.00(-5.80%)
Aug 29, 2002	16.74	17.59	16.61	17.31	1,125,884	+0.58(+3.45%)
Aug 28, 2002	17.23	17.23	16.34	16.73	56,294	-0.56(-3.24%)
Aug 27, 2002	17.72	17.75	17.26	17.29	146,252	-0.33(-1.86%)
Aug 26, 2002	17.28	17.71	17.14	17.62	128,801	+0.45(+2.64%)
Aug 23, 2002	17.89	17.89	17.10	17.17	179,240	-0.72(-4.02%)
Aug 22, 2002	17.94	18.21	17.68	17.89	211,553	-0.18(-0.98%)
Aug 21, 2002	17.41	18.07	17.26	18.07	208,626	+0.75(+4.36%)
Aug 20, 2002	17.87	17.87	17.31	17.31	144,338	-0.10(-0.56%)
Aug 16, 2002	16.74	17.42	16.68	17.41	111,575	+0.62(+3.70%)
Aug 15, 2002	16.96	17.05	16.46	16.79	188,135	-0.12(-0.68%)
Aug 14, 2002	15.68	16.92	15.57	16.90	188,810	+1.32(+8.49%)
Aug 13, 2002	16.10	16.59	15.55	15.58	204,910	-0.52(-3.25%)
Aug 12, 2002	16.52	16.52	15.81	16.10	170,571	-0.58(-3.46%)
Aug 07, 2002	16.30	16.74	15.90	16.68	298,021	+0.38(+2.34%)
Aug 06, 2002	15.99	16.88	15.99	16.30	248,820	+0.98(+6.38%)
Aug 05, 2002	15.97	15.98	15.22	15.32	281,808	-0.50(-3.14%)
Aug 02, 2002	15.88	15.92	15.54	15.82	271,901	-0.06(-0.39%)
Aug 01, 2002	16.52	16.79	15.84	15.88	251,860	-0.41(-2.51%)
Jul 31, 2002	16.60	16.79	16.16	16.29	302,637	-0.31(-1.87%)
Jul 30, 2002	15.90	16.92	15.67	16.60	302,525	+0.70(+4.41%)
Jul 29, 2002	15.37	16.09	15.18	15.90	227,090	+0.64(+4.19%)
Jul 26, 2002	15.63	15.85	14.92	15.26	181,154	+0.00(+0.00%)
Jul 25, 2002	15.72	15.81	14.74	15.26	412,524	-0.55(-3.48%)
Jul 24, 2002	15.47	15.85	14.21	15.81	586,810	+0.34(+2.18%)
Jul 23, 2002	16.43	16.46	15.47	15.47	339,228	-0.74(-4.55%)
Jul 22, 2002	16.70	16.80	15.54	16.21	587,148	-0.49(-2.93%)
Jul 19, 2002	16.43	16.85	16.08	16.70	709,307	-0.11(-0.63%)
Jul 17, 2002	15.99	16.96	15.85	16.80	1,118,791	+2.33(+16.07%)
Jul 12, 2002	14.66	14.92	14.48	14.48	151,431	-0.03(-0.18%)
Jul 11, 2002	14.43	14.66	14.02	14.50	241,164	+0.03(+0.18%)
Jul 10, 2002	14.70	14.70	14.35	14.48	362,309	-0.13(-0.91%)
Jul 09, 2002	14.57	14.61	14.57	14.61	331,009	+0.04(+0.30%)
Jul 08, 2002	15.47	15.47	14.57	14.57	316,598	-0.91(-5.86%)
Jul 05, 2002	14.61	15.56	14.61	15.47	150,530	+1.31(+9.22%)
Jul 04, 2002	15.05	15.05	13.55	14.17	1,106,406	+0.00(+0.00%)
Jul 03, 2002	15.05	15.05	13.55	14.17	1,104,267	-0.92(-6.12%)
Jul 02, 2002	15.57	15.69	15.07	15.09	181,605	-0.48(-3.08%)
Jul 01, 2002	16.61	16.64	15.50	15.57	482,666	-1.31(-7.79%)
Jun 28, 2002	16.19	17.45	16.09	16.88	551,007	+0.84(+5.26%)
Jun 27, 2002	15.81	16.32	15.32	16.04	502,482	+0.32(+2.03%)
Jun 26, 2002	15.50	15.82	14.88	15.72	627,342	+0.13(+0.86%)
Jun 25, 2002	16.08	16.30	15.50	15.59	376,270	-0.46(-2.88%)
Jun 21, 2002	17.10	17.22	15.98	16.05	910,164	-1.32(-7.62%)
Jun 20, 2002	18.12	18.21	17.36	17.37	201,645	-0.89(-4.86%)
Jun 19, 2002	17.85	18.42	17.76	18.26	240,939	+0.31(+1.73%)
Jun 18, 2002	17.79	18.49	17.79	17.95	149,517	+0.16(+0.90%)
Jun 17, 2002	17.81	18.21	17.72	17.79	336,526	+0.17(+0.96%)
Jun 14, 2002	17.68	18.03	16.80	17.62	623,965	-1.00(-5.39%)
Jun 12, 2002	18.12	18.66	17.99	18.63	206,599	+0.46(+2.54%)
Jun 11, 2002	19.36	19.45	18.06	18.16	304,664	-1.02(-5.32%)
Jun 10, 2002	19.18	19.43	19.05	19.18	145,576	+0.05(+0.28%)
Jun 07, 2002	18.61	19.15	18.52	19.13	90,070	+0.41(+2.18%)
Jun 06, 2002	19.18	19.18	18.72	18.72	1,193,437	-0.57(-2.95%)
Jun 05, 2002	19.25	19.41	19.01	19.29	162,802	-0.84(-4.19%)
May 31, 2002	20.46	20.68	20.04	20.14	289,127	-0.44(-2.12%)
May 28, 2002	20.61	20.72	20.15	20.57	169,333	-0.04(-0.17%)
May 27, 2002	20.69	20.74	20.51	20.61	166,856	+0.00(+0.00%)
May 24, 2002	20.69	20.74	20.51	20.61	2,533,239	-0.09(-0.43%)
May 23, 2002	20.61	20.74	20.52	20.69	620,137	+0.09(+0.43%)
May 22, 2002	20.56	20.75	20.05	20.61	284,623	+0.04(+0.22%)
May 21, 2002	20.53	20.65	20.30	20.56	225,964	+0.04(+0.17%)
May 20, 2002	20.88	20.92	20.30	20.53	229,792	-0.47(-2.24%)
May 17, 2002	20.88	21.01	20.61	21.00	183,744	+0.30(+1.46%)
May 16, 2002	20.43	20.87	20.23	20.69	363,210	+0.23(+1.13%)
May 15, 2002	19.97	21.00	19.88	20.46	575,214	+0.50(+2.49%)
May 14, 2002	18.87	20.07	18.87	19.97	310,068	+1.27(+6.79%)
May 13, 2002	18.30	18.70	18.27	18.70	212,904	+0.60(+3.29%)
May 10, 2002	18.65	18.65	17.94	18.10	199,844	-0.55(-2.95%)
May 09, 2002	18.79	18.83	18.56	18.65	346,322	-0.13(-0.71%)
May 08, 2002	18.16	19.01	18.16	18.79	365,349	+0.84(+4.70%)
May 07, 2002	18.20	18.34	17.83	17.94	162,014	-0.25(-1.37%)
May 06, 2002	19.01	19.05	18.54	18.19	172,260	-0.84(-4.43%)
May 03, 2002	19.24	19.45	18.96	19.03	167,531	-0.20(-1.06%)
May 02, 2002	19.05	19.36	19.03	19.24	272,576	+0.19(+0.98%)
May 01, 2002	18.70	19.08	18.34	19.05	376,157	+0.35(+1.85%)
Apr 30, 2002	18.61	19.07	18.58	18.71	537,384	+0.28(+1.54%)
Apr 29, 2002	18.43	18.56	18.19	18.42	342,606	+0.08(+0.44%)
Apr 26, 2002	19.14	19.29	18.31	18.34	342,381	-0.80(-4.18%)
Apr 25, 2002	18.94	19.14	18.65	19.14	552,696	+0.20(+1.08%)
Apr 24, 2002	18.39	19.44	18.31	18.94	805,007	+1.16(+6.55%)
Apr 23, 2002	17.41	18.02	17.41	17.77	389,893	+0.13(+0.76%)
Apr 22, 2002	18.69	18.69	17.41	17.64	327,632	-1.06(-5.65%)
Apr 19, 2002	18.92	19.01	18.47	18.70	123,396	-0.15(-0.80%)
Apr 18, 2002	19.45	19.53	18.64	18.85	190,724	-0.60(-3.06%)
Apr 17, 2002	19.45	19.76	19.36	19.44	177,214	-0.01(-0.05%)
Apr 16, 2002	18.74	19.45	18.65	19.45	289,915	+1.03(+5.59%)
Apr 15, 2002	18.07	18.49	18.07	18.42	206,824	+0.39(+2.17%)
Apr 12, 2002	17.62	18.13	17.62	18.03	227,766	+0.49(+2.78%)
Apr 11, 2002	18.29	18.30	17.54	17.54	149,292	-0.75(-4.08%)
Apr 10, 2002	17.90	18.36	17.74	18.29	127,450	+0.51(+2.85%)
Apr 09, 2002	18.34	18.52	17.72	17.78	112,475	-0.49(-2.67%)
Apr 08, 2002	17.83	18.47	17.60	18.27	98,289	+0.42(+2.34%)
Apr 05, 2002	18.12	18.37	17.76	17.85	87,931	-0.23(-1.28%)
Apr 04, 2002	18.10	18.65	17.68	18.08	222,024	-0.01(-0.05%)
Apr 03, 2002	18.43	18.76	18.09	18.09	162,802	-0.23(-1.26%)
Apr 02, 2002	18.70	18.83	18.32	18.32	122,608	-0.37(-2.00%)
Apr 01, 2002	18.58	18.87	18.12	18.70	219,997	+0.12(+0.62%)
Mar 29, 2002	18.43	18.92	18.29	18.58	389,893	+0.00(+0.00%)
Mar 28, 2002	18.43	18.92	18.29	18.58	387,079	+0.19(+1.01%)
Mar 27, 2002	18.43	18.61	18.25	18.39	225,402	+0.13(+0.73%)
Mar 26, 2002	17.73	18.34	17.68	18.26	411,172	+0.59(+3.32%)
Mar 25, 2002	18.70	18.73	17.66	17.68	594,692	-1.08(-5.78%)
Mar 22, 2002	18.92	19.23	18.67	18.76	190,612	-0.16(-0.85%)
Mar 21, 2002	18.66	18.92	18.66	18.92	413,537	+0.27(+1.43%)
Mar 20, 2002	18.56	18.75	18.56	18.65	411,735	+0.09(+0.48%)
Mar 19, 2002	18.56	18.70	18.39	18.56	273,477	-0.04(-0.24%)
Mar 18, 2002	18.65	18.78	18.31	18.61	170,008	+0.17(+0.92%)
Mar 15, 2002	18.12	18.57	18.12	18.44	183,744	+0.14(+0.78%)
Mar 14, 2002	18.56	18.57	18.24	18.30	118,555	-0.27(-1.44%)
Mar 13, 2002	18.39	18.82	18.31	18.56	140,735	+0.09(+0.48%)
Mar 12, 2002	19.23	19.23	18.47	18.47	213,129	-0.80(-4.15%)
Mar 11, 2002	19.32	19.36	19.05	19.27	227,878	-0.02(-0.09%)
Mar 08, 2002	19.43	19.94	19.18	19.29	250,396	-0.04(-0.18%)
Mar 07, 2002	19.54	19.98	18.74	19.33	172,598	-0.13(-0.68%)
Mar 06, 2002	19.10	19.53	18.65	19.46	174,624	+0.41(+2.14%)
Mar 05, 2002	19.10	19.31	18.83	19.05	119,681	-0.05(-0.28%)
Mar 04, 2002	18.11	19.32	18.11	19.11	402,728	+0.99(+5.49%)

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.

Plantronics (NY: PLT )

Historical Prices

Free News Feed