UK markets closed

Preformed Line Products Company (PLPC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
124.71+1.12 (+0.91%)
At close: 04:00PM EDT
124.71 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024123.90126.33123.70124.71124.7113,400
25 Apr 2024123.00124.46123.00123.59123.598,800
24 Apr 2024122.06124.61122.01124.61124.6113,100
23 Apr 2024125.08125.11122.94123.27123.279,100
22 Apr 2024123.69124.80122.00122.42122.4213,800
19 Apr 2024120.00124.66120.00124.66124.6619,300
18 Apr 2024122.52123.18120.42120.42120.428,000
17 Apr 2024122.00124.39121.21122.52122.5214,600
16 Apr 2024122.20124.00122.11123.11123.1112,900
15 Apr 2024123.78124.50122.01124.08124.0818,600
12 Apr 2024124.01125.85122.25123.78123.788,100
11 Apr 2024127.26129.15124.94125.97125.9710,600
10 Apr 2024125.78128.60122.89126.00126.0019,800
09 Apr 2024131.01131.55127.57129.01129.0114,600
08 Apr 2024128.18129.89128.01128.01128.017,000
05 Apr 2024129.31129.31125.25127.20127.209,900
04 Apr 2024128.79129.24126.19126.81126.818,100
03 Apr 2024124.50129.00124.50126.57126.579,700
02 Apr 2024126.05126.41123.51126.21126.219,700
01 Apr 2024129.48129.50126.39126.39126.3914,700
01 Apr 20240.2 Dividend
28 Mar 2024126.87129.25126.63128.67128.4713,300
27 Mar 2024124.01126.51124.01125.30125.1121,900
26 Mar 2024123.41124.90121.50121.50121.3110,800
25 Mar 2024125.82125.82123.00123.00122.815,400
22 Mar 2024126.63126.63124.17125.44125.257,300
21 Mar 2024126.96127.92125.00126.38126.1817,800
20 Mar 2024122.65127.50121.45127.50127.3017,900
19 Mar 2024120.52125.40120.52123.29123.1014,700
18 Mar 2024126.67127.02121.90121.90121.7113,600
15 Mar 2024127.54128.95126.67126.67126.4724,200
14 Mar 2024128.18130.00126.47127.25127.0514,300
13 Mar 2024129.69129.86127.03129.49129.2912,900
12 Mar 2024129.49131.35126.18129.17128.9718,200
11 Mar 2024129.35139.94127.60129.49129.2939,300
08 Mar 2024122.92133.86116.50129.01128.8181,900
07 Mar 2024136.86141.19133.86133.90133.6938,600
06 Mar 2024130.19134.45130.19134.28134.0711,900
05 Mar 2024130.48130.48128.89130.20130.0010,800
04 Mar 2024134.62135.05132.20132.20131.997,500
01 Mar 2024136.03136.48133.46134.59134.3816,700
29 Feb 2024134.65137.48134.65137.48137.278,200
28 Feb 2024137.74139.00131.96131.96131.7520,700
27 Feb 2024136.00139.00135.14138.00137.7913,400
26 Feb 2024132.72136.35132.72135.03134.8216,600
23 Feb 2024129.69132.72129.18132.72132.516,000
22 Feb 2024130.86132.48129.79130.08129.8816,100
21 Feb 2024125.81131.60122.23131.60131.4014,000
20 Feb 2024131.21133.22126.50126.54126.3417,500
16 Feb 2024133.45134.02129.05133.35133.148,500
15 Feb 2024134.53134.54131.92133.96133.759,700
14 Feb 2024124.12130.96124.12130.07129.8718,800
13 Feb 2024128.14128.14122.78123.15122.968,900
12 Feb 2024129.99134.27128.21133.14132.9336,100
09 Feb 2024127.07129.03125.31129.03128.8316,600
08 Feb 2024119.69129.50119.69126.86126.6615,300
07 Feb 2024123.20123.21121.30121.30121.115,500
06 Feb 2024121.96126.70121.96123.76123.5711,700
05 Feb 2024123.05125.32121.90122.95122.7613,500
02 Feb 2024125.93126.70124.86124.86124.679,000
01 Feb 2024123.33128.54123.33128.04127.8420,000
31 Jan 2024127.38129.53122.25122.25122.067,900
30 Jan 2024126.40130.40125.08126.90126.7020,400
29 Jan 2024132.10133.14127.52127.52127.3236,700
26 Jan 2024136.76136.76130.13131.70131.5018,700
25 Jan 2024128.00131.56126.20131.54131.3420,000
24 Jan 2024124.54127.94122.45126.52126.3217,100
23 Jan 2024125.81126.47122.21122.28122.0918,000
22 Jan 2024125.22127.75124.65125.79125.5916,000
19 Jan 2024126.76126.76122.50124.00123.8111,100
18 Jan 2024125.47128.03123.03126.46126.2612,500
17 Jan 2024120.33125.73118.35125.73125.5317,600
16 Jan 2024123.50125.56120.16120.23120.0418,600
12 Jan 2024127.99127.99123.53124.99124.8013,700
11 Jan 2024124.96124.96120.17124.77124.586,100
10 Jan 2024120.86123.88120.65123.88123.6917,600
09 Jan 2024127.50127.50123.46124.87124.6812,500
08 Jan 2024126.37128.47125.63128.30128.1011,800
05 Jan 2024127.96128.36126.00126.09125.8914,700
04 Jan 2024128.72128.72126.15128.40128.2021,500
04 Jan 20240.2 Dividend
03 Jan 2024132.51132.51126.80127.69127.2911,100
02 Jan 2024134.67138.00131.59132.94132.5311,000
29 Dec 2023135.37136.67133.23133.86133.4430,700
28 Dec 2023139.37139.37134.74136.50136.0712,700
27 Dec 2023135.50136.60135.11136.60136.1711,700
26 Dec 2023133.98138.33133.51134.53134.119,600
22 Dec 2023133.37135.78131.53135.78135.3611,500
21 Dec 2023132.00134.52131.71134.51134.097,300
20 Dec 2023134.21135.80131.43131.86131.4510,400
19 Dec 2023131.50133.86131.50132.37131.969,200
18 Dec 2023129.82133.88129.82131.07130.666,500
15 Dec 2023133.44135.00127.74128.24127.8421,300
14 Dec 2023131.80135.80131.80131.85131.4413,400
13 Dec 2023129.84131.83128.10129.47129.0722,600
12 Dec 2023128.00128.90125.31126.01125.628,600
11 Dec 2023126.16129.24125.40128.67128.277,800
08 Dec 2023128.16130.24123.18126.55126.1628,900
07 Dec 2023126.05127.22124.51127.22126.8210,100
06 Dec 2023129.50129.50124.74126.07125.6812,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...