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 (%)
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%)
Mar 03, 2003 13.10 13.14 12.52 12.59 203,785 -0.20(-1.60%)
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%)
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.