Skip to main content
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 (%)
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%)
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.