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 (%)
Jul 30, 2004 33.93 34.76 33.86 34.36 367,263 +0.35(+1.02%)
Jul 29, 2004 33.81 34.41 33.57 34.01 625,541 +0.32(+0.95%)
Jul 28, 2004 33.77 33.86 33.04 33.69 459,811 -0.11(-0.32%)
Jul 27, 2004 33.40 34.16 33.29 33.80 446,976 +0.60(+1.79%)
Jul 26, 2004 34.10 34.17 32.91 33.20 599,195 -0.90(-2.63%)
Jul 23, 2004 34.55 34.71 33.67 34.10 559,451 -0.68(-1.94%)
Jul 22, 2004 34.24 34.93 33.96 34.77 1,029,058 +0.58(+1.69%)
Jul 21, 2004 35.53 37.86 34.20 34.20 2,246,364 +0.77(+2.31%)
Jul 20, 2004 32.82 33.42 31.93 33.42 720,228 +0.20(+0.59%)
Jul 19, 2004 32.96 33.43 32.89 33.23 340,242 +0.20(+0.59%)
Jul 16, 2004 33.48 33.71 32.94 33.03 282,484 -0.25(-0.75%)
Jul 15, 2004 33.40 33.78 32.96 33.28 336,189 -0.02(-0.05%)
Jul 14, 2004 34.32 34.32 33.15 33.30 518,582 -1.20(-3.48%)
Jul 13, 2004 34.90 35.21 34.38 34.50 212,904 -0.22(-0.64%)
Jul 12, 2004 35.44 35.44 34.51 34.72 422,544 -0.82(-2.30%)
Jul 09, 2004 34.31 35.71 34.31 35.54 425,359 +1.31(+3.84%)
Jul 08, 2004 35.08 35.39 34.20 34.22 478,388 -0.95(-2.70%)
Jul 07, 2004 35.28 35.76 35.02 35.17 496,852 -0.24(-0.68%)
Jul 06, 2004 37.11 37.11 34.99 35.41 619,236 -1.79(-4.80%)
Jul 02, 2004 37.30 37.38 36.66 37.20 282,709 +0.08(+0.22%)
Jul 01, 2004 37.39 37.39 36.61 37.12 402,728 -0.28(-0.74%)
Jun 30, 2004 37.65 38.05 36.82 37.39 750,514 -0.26(-0.68%)
Jun 29, 2004 35.44 37.77 35.33 37.65 1,090,531 +2.85(+8.19%)
Jun 28, 2004 34.97 35.05 34.57 34.80 491,898 -0.18(-0.51%)
Jun 25, 2004 34.57 35.18 34.44 34.98 2,069,600 +0.63(+1.84%)
Jun 24, 2004 34.59 34.95 34.20 34.35 290,140 -0.09(-0.26%)
Jun 23, 2004 34.11 34.64 34.02 34.44 438,982 +0.25(+0.73%)
Jun 22, 2004 34.23 34.35 33.67 34.19 412,974 -0.04(-0.10%)
Jun 21, 2004 34.20 34.70 33.88 34.22 280,007 +0.10(+0.29%)
Jun 18, 2004 34.47 35.12 34.07 34.12 469,718 -0.35(-1.00%)
Jun 17, 2004 34.64 34.64 33.75 34.47 326,956 +0.01(+0.03%)
Jun 16, 2004 34.78 34.78 34.09 34.46 340,017 -0.18(-0.51%)
Jun 15, 2004 34.95 35.22 34.46 34.64 449,790 +0.47(+1.38%)
Jun 14, 2004 35.46 35.46 34.06 34.17 518,019 -1.29(-3.63%)
Jun 10, 2004 35.48 35.75 35.13 35.46 325,718 +0.20(+0.55%)
Jun 09, 2004 35.62 35.94 35.17 35.26 337,089 -0.56(-1.56%)
Jun 08, 2004 35.88 36.09 35.53 35.82 184,757 -0.06(-0.17%)
Jun 07, 2004 35.66 35.95 35.32 35.88 288,226 +0.66(+1.87%)
Jun 04, 2004 35.10 35.95 34.91 35.23 334,275 +0.35(+0.99%)
Jun 03, 2004 35.52 35.52 34.55 34.88 394,172 -0.64(-1.80%)
Jun 02, 2004 36.14 36.14 35.21 35.52 455,195 -0.55(-1.53%)
Jun 01, 2004 35.22 36.15 35.08 36.07 541,437 +0.76(+2.16%)
May 28, 2004 35.31 35.37 34.81 35.31 269,649 +0.08(+0.23%)
May 27, 2004 35.08 35.51 34.68 35.23 273,589 +0.10(+0.28%)
May 26, 2004 34.99 35.38 34.53 35.13 346,772 +0.00(+0.00%)
May 25, 2004 33.97 35.26 33.48 35.13 432,226 +0.93(+2.73%)
May 24, 2004 34.26 34.63 33.89 34.20 225,627 +0.12(+0.36%)
May 21, 2004 33.78 34.26 33.57 34.07 268,185 +0.36(+1.05%)
May 20, 2004 33.75 34.09 33.12 33.72 305,339 +0.19(+0.56%)
May 19, 2004 33.71 34.61 33.42 33.53 390,794 +0.25(+0.75%)
May 18, 2004 33.24 33.61 33.16 33.28 343,056 +0.30(+0.92%)
May 17, 2004 33.44 33.50 32.76 32.98 363,435 -0.68(-2.03%)
May 14, 2004 34.37 34.37 33.55 33.66 351,050 -0.50(-1.46%)
May 13, 2004 34.13 34.68 33.82 34.16 483,342 +0.03(+0.08%)
May 12, 2004 33.97 34.35 32.88 34.13 645,019 -0.02(-0.05%)
May 11, 2004 32.86 34.31 32.86 34.15 400,139 +1.07(+3.22%)
May 10, 2004 33.66 33.92 32.64 33.09 418,153 -0.98(-2.87%)
May 07, 2004 34.11 35.23 34.00 34.06 548,418 -0.13(-0.39%)
May 06, 2004 34.15 34.44 33.16 34.20 509,800 +0.04(+0.13%)
May 05, 2004 34.50 34.66 33.93 34.15 442,472 -0.53(-1.54%)
May 04, 2004 34.02 35.33 33.75 34.68 562,716 +0.86(+2.55%)
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.