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 (%)
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.