Preformed Line Products Company (PLPC)
NASDAQ: PLPC · Real-Time Price · USD
123.43
-3.83 (-3.01%)
Oct 30, 2024, 4:00 PM EDT - Market closed
PLPC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 30, 2024 | 126.55 | 126.55 | 123.43 | 123.43 | 123.43 | -3.01% | 8,419 |
Oct 29, 2024 | 125.18 | 127.47 | 124.00 | 127.26 | 127.26 | 0.76% | 7,386 |
Oct 28, 2024 | 124.17 | 129.00 | 124.17 | 126.30 | 126.30 | 1.48% | 5,438 |
Oct 25, 2024 | 126.40 | 126.40 | 123.95 | 124.46 | 124.46 | -0.58% | 5,186 |
Oct 24, 2024 | 126.00 | 126.29 | 125.19 | 125.19 | 125.19 | -0.62% | 9,552 |
Oct 23, 2024 | 123.40 | 125.97 | 122.50 | 125.97 | 125.97 | 1.92% | 9,592 |
Oct 22, 2024 | 122.04 | 124.00 | 121.20 | 123.60 | 123.60 | 0.56% | 7,704 |
Oct 21, 2024 | 124.41 | 125.66 | 122.91 | 122.91 | 122.91 | -1.83% | 9,893 |
Oct 18, 2024 | 127.96 | 127.96 | 125.20 | 125.20 | 125.20 | -2.20% | 5,840 |
Oct 17, 2024 | 124.51 | 128.83 | 124.51 | 128.02 | 128.02 | 2.51% | 7,524 |
Oct 16, 2024 | 123.27 | 126.68 | 123.27 | 124.89 | 124.89 | 2.25% | 7,842 |
Oct 15, 2024 | 122.42 | 125.80 | 122.14 | 122.14 | 122.14 | -0.70% | 8,559 |
Oct 14, 2024 | 123.11 | 123.51 | 122.22 | 123.00 | 123.00 | -0.67% | 5,696 |
Oct 11, 2024 | 121.86 | 123.83 | 121.11 | 123.83 | 123.83 | 2.06% | 7,251 |
Oct 10, 2024 | 120.61 | 122.00 | 120.11 | 121.33 | 121.33 | -1.17% | 4,935 |
Oct 9, 2024 | 122.18 | 124.34 | 122.12 | 122.77 | 122.77 | 1.13% | 6,576 |
Oct 8, 2024 | 122.19 | 122.28 | 121.29 | 121.40 | 121.40 | -0.70% | 5,783 |
Oct 7, 2024 | 120.57 | 123.00 | 120.57 | 122.25 | 122.25 | 0.25% | 6,499 |
Oct 4, 2024 | 123.96 | 123.96 | 121.27 | 121.94 | 121.94 | 0.69% | 5,954 |
Oct 3, 2024 | 121.77 | 121.77 | 120.81 | 121.10 | 121.10 | -1.70% | 4,118 |
Oct 2, 2024 | 121.50 | 124.00 | 121.50 | 123.20 | 123.20 | 1.32% | 8,130 |
Oct 1, 2024 | 124.57 | 125.70 | 121.60 | 121.60 | 121.60 | -5.06% | 12,315 |
Sep 30, 2024 | 130.62 | 130.62 | 127.57 | 128.08 | 127.87 | -1.89% | 10,786 |
Sep 27, 2024 | 132.73 | 133.01 | 130.55 | 130.55 | 130.34 | 0.05% | 19,072 |
Sep 26, 2024 | 128.47 | 130.48 | 128.47 | 130.48 | 130.27 | 3.25% | 16,004 |
Sep 25, 2024 | 124.08 | 126.37 | 124.08 | 126.37 | 126.16 | 3.22% | 12,290 |
Sep 24, 2024 | 122.06 | 123.50 | 121.40 | 122.43 | 122.23 | 0.20% | 8,693 |
Sep 23, 2024 | 121.68 | 122.19 | 121.05 | 122.19 | 121.99 | 1.55% | 6,335 |
Sep 20, 2024 | 124.21 | 124.80 | 120.32 | 120.32 | 120.12 | -2.05% | 32,871 |
Sep 19, 2024 | 121.96 | 122.84 | 119.46 | 122.84 | 122.64 | 2.88% | 7,016 |
Sep 18, 2024 | 118.64 | 120.50 | 117.84 | 119.40 | 119.20 | 1.32% | 8,773 |
Sep 17, 2024 | 118.00 | 119.58 | 117.84 | 117.84 | 117.65 | 0.61% | 8,723 |
Sep 16, 2024 | 116.82 | 117.50 | 115.30 | 117.13 | 116.94 | -0.14% | 9,182 |
Sep 13, 2024 | 116.12 | 117.29 | 115.26 | 117.29 | 117.10 | 2.53% | 9,843 |
Sep 12, 2024 | 114.96 | 115.71 | 114.40 | 114.40 | 114.21 | 0.38% | 6,622 |
Sep 11, 2024 | 109.11 | 113.97 | 109.01 | 113.97 | 113.78 | -0.11% | 13,046 |
Sep 10, 2024 | 114.25 | 114.25 | 112.20 | 114.09 | 113.90 | 0.65% | 13,685 |
Sep 9, 2024 | 113.42 | 114.83 | 113.35 | 113.35 | 113.16 | -0.45% | 11,629 |
Sep 6, 2024 | 114.00 | 115.82 | 113.63 | 113.86 | 113.67 | -1.45% | 11,218 |
Sep 5, 2024 | 116.19 | 116.19 | 115.54 | 115.54 | 115.35 | -1.04% | 11,578 |
Sep 4, 2024 | 114.48 | 116.76 | 114.48 | 116.76 | 116.57 | 1.10% | 12,870 |
Sep 3, 2024 | 119.50 | 119.50 | 115.49 | 115.49 | 115.30 | -3.70% | 9,740 |
Aug 30, 2024 | 120.00 | 121.06 | 119.42 | 119.93 | 119.73 | 0.19% | 13,026 |
Aug 29, 2024 | 119.46 | 121.80 | 117.83 | 119.70 | 119.50 | 0.18% | 10,953 |
Aug 28, 2024 | 118.64 | 119.49 | 117.88 | 119.49 | 119.29 | -0.34% | 10,987 |
Aug 27, 2024 | 120.07 | 120.10 | 118.78 | 119.90 | 119.70 | -0.22% | 9,357 |
Aug 26, 2024 | 123.46 | 123.46 | 120.17 | 120.17 | 119.97 | -2.61% | 18,018 |
Aug 23, 2024 | 117.89 | 123.39 | 117.89 | 123.39 | 123.19 | 5.87% | 10,983 |
Aug 22, 2024 | 117.63 | 117.63 | 116.55 | 116.55 | 116.36 | -1.64% | 14,511 |
Aug 21, 2024 | 117.04 | 119.44 | 117.04 | 118.49 | 118.30 | 1.24% | 8,778 |
Aug 20, 2024 | 118.39 | 118.39 | 116.35 | 117.04 | 116.85 | -1.40% | 5,775 |
Aug 19, 2024 | 119.50 | 120.30 | 118.03 | 118.70 | 118.51 | -0.24% | 9,728 |
Aug 16, 2024 | 121.07 | 121.63 | 118.98 | 118.98 | 118.79 | -1.41% | 48,702 |
Aug 15, 2024 | 118.75 | 121.46 | 116.92 | 120.68 | 120.48 | 4.46% | 11,119 |
Aug 14, 2024 | 117.39 | 117.39 | 114.89 | 115.53 | 115.34 | -2.09% | 10,639 |
Aug 13, 2024 | 114.21 | 118.10 | 114.01 | 118.00 | 117.81 | 4.06% | 13,771 |
Aug 12, 2024 | 116.68 | 116.68 | 113.30 | 113.40 | 113.21 | -1.99% | 11,456 |
Aug 9, 2024 | 118.94 | 118.94 | 114.34 | 115.70 | 115.51 | -2.86% | 23,203 |
Aug 8, 2024 | 119.60 | 122.00 | 119.11 | 119.11 | 118.91 | 0.43% | 6,385 |
Aug 7, 2024 | 123.95 | 123.95 | 117.91 | 118.60 | 118.41 | -2.33% | 28,974 |
Aug 6, 2024 | 118.69 | 122.28 | 118.11 | 121.43 | 121.23 | 1.04% | 28,717 |
Aug 5, 2024 | 121.00 | 123.19 | 118.00 | 120.18 | 119.98 | -3.42% | 20,461 |
Aug 2, 2024 | 122.00 | 125.09 | 121.50 | 124.43 | 124.23 | -2.18% | 12,867 |
Aug 1, 2024 | 136.50 | 137.53 | 126.00 | 127.20 | 126.99 | -7.74% | 19,284 |
Jul 31, 2024 | 135.10 | 141.66 | 133.72 | 137.87 | 137.64 | 2.99% | 17,229 |
Jul 30, 2024 | 130.75 | 133.99 | 130.12 | 133.87 | 133.65 | 2.39% | 19,159 |
Jul 29, 2024 | 130.00 | 131.98 | 130.00 | 130.75 | 130.54 | -2.19% | 9,306 |
Jul 26, 2024 | 131.16 | 134.11 | 131.16 | 133.68 | 133.46 | 4.20% | 12,965 |
Jul 25, 2024 | 129.83 | 130.95 | 128.13 | 128.29 | 128.08 | 2.24% | 20,749 |
Jul 24, 2024 | 126.67 | 128.74 | 125.48 | 125.48 | 125.27 | -1.85% | 24,519 |
Jul 23, 2024 | 128.35 | 130.81 | 127.85 | 127.85 | 127.64 | -1.56% | 29,100 |
Jul 22, 2024 | 124.23 | 129.94 | 122.92 | 129.88 | 129.67 | 4.69% | 30,556 |
Jul 19, 2024 | 125.19 | 125.49 | 123.55 | 124.06 | 123.86 | -0.20% | 10,199 |
Jul 18, 2024 | 128.82 | 128.82 | 124.11 | 124.31 | 124.11 | -2.55% | 16,696 |
Jul 17, 2024 | 128.69 | 130.87 | 124.81 | 127.57 | 127.36 | -1.93% | 14,906 |
Jul 16, 2024 | 122.07 | 130.07 | 122.07 | 130.07 | 129.86 | 8.19% | 17,191 |
Jul 15, 2024 | 120.53 | 122.69 | 120.00 | 120.22 | 120.02 | 0.75% | 24,839 |
Jul 12, 2024 | 120.55 | 122.86 | 117.58 | 119.32 | 119.12 | -0.40% | 27,836 |
Jul 11, 2024 | 114.38 | 121.50 | 113.85 | 119.80 | 119.60 | 6.07% | 32,620 |
Jul 10, 2024 | 117.16 | 119.93 | 110.56 | 112.94 | 112.76 | -3.39% | 49,178 |
Jul 9, 2024 | 120.54 | 120.54 | 116.24 | 116.90 | 116.71 | -2.42% | 9,504 |
Jul 8, 2024 | 121.05 | 122.20 | 119.66 | 119.80 | 119.60 | -1.03% | 17,561 |
Jul 5, 2024 | 122.80 | 122.80 | 119.96 | 121.05 | 120.85 | -1.30% | 13,795 |
Jul 3, 2024 | 121.48 | 122.64 | 121.48 | 122.64 | 122.44 | 1.28% | 4,847 |
Jul 2, 2024 | 122.35 | 123.41 | 120.87 | 121.09 | 120.89 | -0.34% | 8,144 |
Jul 1, 2024 | 122.31 | 122.40 | 120.92 | 121.50 | 121.30 | -2.44% | 6,874 |
Jun 28, 2024 | 124.88 | 125.79 | 123.61 | 124.54 | 124.13 | 0.27% | 54,342 |
Jun 27, 2024 | 123.88 | 124.21 | 122.08 | 124.21 | 123.80 | 0.74% | 7,860 |
Jun 26, 2024 | 122.73 | 123.88 | 122.62 | 123.30 | 122.90 | 0.88% | 9,520 |
Jun 25, 2024 | 122.56 | 122.98 | 120.02 | 122.23 | 121.83 | 0.27% | 7,557 |
Jun 24, 2024 | 124.90 | 124.90 | 120.78 | 121.90 | 121.50 | -2.41% | 13,453 |
Jun 21, 2024 | 127.84 | 127.84 | 124.52 | 124.91 | 124.50 | -2.51% | 34,367 |
Jun 20, 2024 | 131.75 | 131.75 | 127.72 | 128.13 | 127.71 | -2.78% | 9,788 |
Jun 18, 2024 | 134.97 | 137.07 | 130.72 | 131.79 | 131.36 | -1.16% | 21,952 |
Jun 17, 2024 | 130.21 | 133.61 | 129.32 | 133.33 | 132.89 | 1.33% | 13,767 |
Jun 14, 2024 | 132.34 | 132.60 | 130.35 | 131.58 | 131.15 | -1.16% | 17,290 |
Jun 13, 2024 | 134.13 | 134.13 | 131.31 | 133.13 | 132.69 | -0.79% | 7,200 |
Jun 12, 2024 | 132.53 | 135.57 | 132.32 | 134.19 | 133.75 | 2.95% | 12,384 |
Jun 11, 2024 | 128.68 | 130.44 | 128.68 | 130.35 | 129.92 | 1.66% | 10,562 |
Jun 10, 2024 | 127.97 | 128.22 | 126.31 | 128.22 | 127.80 | 0.11% | 7,958 |