Canada markets closed

Preformed Line Products Company (PLPC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
130.34-1.04 (-0.79%)
At close: 04:00PM EDT
130.34 0.00 (0.00%)
After hours: 04:16PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 2024131.35132.50129.18130.34130.3419,278
May 17, 2024133.90134.16130.77131.38131.3812,200
May 16, 2024133.11133.11133.11133.11133.116,700
May 15, 2024132.03135.33132.03135.33135.3318,300
May 14, 2024131.80132.28129.81131.00131.0025,900
May 13, 2024131.83133.72129.84129.84129.8412,400
May 10, 2024131.63131.88129.87131.12131.1213,000
May 09, 2024128.90132.48128.89132.48132.4818,800
May 08, 2024125.70129.99123.49129.00129.0018,700
May 07, 2024125.11129.69125.10127.01127.0136,300
May 06, 2024127.34127.99125.10125.34125.3411,600
May 03, 2024126.33127.33124.24126.75126.759,000
May 02, 2024120.38125.97120.38125.97125.9712,700
May 01, 2024122.48124.92122.48124.32124.3210,600
Apr 30, 2024123.54123.54120.78121.03121.0317,600
Apr 29, 2024124.71125.46123.79123.79123.7918,700
Apr 26, 2024123.90126.33123.70124.71124.7113,400
Apr 25, 2024123.00124.46123.00123.59123.598,800
Apr 24, 2024122.06124.61122.01124.61124.6113,100
Apr 23, 2024125.08125.11122.94123.27123.279,100
Apr 22, 2024123.69124.80122.00122.42122.4213,800
Apr 19, 2024120.00124.66120.00124.66124.6619,300
Apr 18, 2024122.52123.18120.42120.42120.428,000
Apr 17, 2024122.00124.39121.21122.52122.5214,600
Apr 16, 2024122.20124.00122.11123.11123.1112,900
Apr 15, 2024123.78124.50122.01124.08124.0818,600
Apr 12, 2024124.01125.85122.25123.78123.788,100
Apr 11, 2024127.26129.15124.94125.97125.9710,600
Apr 10, 2024125.78128.60122.89126.00126.0019,800
Apr 09, 2024131.01131.55127.57129.01129.0114,600
Apr 08, 2024128.18129.89128.01128.01128.017,000
Apr 05, 2024129.31129.31125.25127.20127.209,900
Apr 04, 2024128.79129.24126.19126.81126.818,100
Apr 03, 2024124.50129.00124.50126.57126.579,700
Apr 02, 2024126.05126.41123.51126.21126.219,700
Apr 01, 2024129.48129.50126.39126.39126.3914,700
Apr 01, 20240.2 Dividend
Mar 28, 2024126.87129.25126.63128.67128.4713,300
Mar 27, 2024124.01126.51124.01125.30125.1121,900
Mar 26, 2024123.41124.90121.50121.50121.3110,800
Mar 25, 2024125.82125.82123.00123.00122.815,400
Mar 22, 2024126.63126.63124.17125.44125.257,300
Mar 21, 2024126.96127.92125.00126.38126.1817,800
Mar 20, 2024122.65127.50121.45127.50127.3017,900
Mar 19, 2024120.52125.40120.52123.29123.1014,700
Mar 18, 2024126.67127.02121.90121.90121.7113,600
Mar 15, 2024127.54128.95126.67126.67126.4724,200
Mar 14, 2024128.18130.00126.47127.25127.0514,300
Mar 13, 2024129.69129.86127.03129.49129.2912,900
Mar 12, 2024129.49131.35126.18129.17128.9718,200
Mar 11, 2024129.35139.94127.60129.49129.2939,300
Mar 08, 2024122.92133.86116.50129.01128.8181,900
Mar 07, 2024136.86141.19133.86133.90133.6938,600
Mar 06, 2024130.19134.45130.19134.28134.0711,900
Mar 05, 2024130.48130.48128.89130.20130.0010,800
Mar 04, 2024134.62135.05132.20132.20131.997,500
Mar 01, 2024136.03136.48133.46134.59134.3816,700
Feb 29, 2024134.65137.48134.65137.48137.278,200
Feb 28, 2024137.74139.00131.96131.96131.7520,700
Feb 27, 2024136.00139.00135.14138.00137.7913,400
Feb 26, 2024132.72136.35132.72135.03134.8216,600
Feb 23, 2024129.69132.72129.18132.72132.516,000
Feb 22, 2024130.86132.48129.79130.08129.8816,100
Feb 21, 2024125.81131.60122.23131.60131.4014,000
Feb 20, 2024131.21133.22126.50126.54126.3417,500
Feb 16, 2024133.45134.02129.05133.35133.148,500
Feb 15, 2024134.53134.54131.92133.96133.759,700
Feb 14, 2024124.12130.96124.12130.07129.8718,800
Feb 13, 2024128.14128.14122.78123.15122.968,900
Feb 12, 2024129.99134.27128.21133.14132.9336,100
Feb 09, 2024127.07129.03125.31129.03128.8316,600
Feb 08, 2024119.69129.50119.69126.86126.6615,300
Feb 07, 2024123.20123.21121.30121.30121.115,500
Feb 06, 2024121.96126.70121.96123.76123.5711,700
Feb 05, 2024123.05125.32121.90122.95122.7613,500
Feb 02, 2024125.93126.70124.86124.86124.679,000
Feb 01, 2024123.33128.54123.33128.04127.8420,000
Jan 31, 2024127.38129.53122.25122.25122.067,900
Jan 30, 2024126.40130.40125.08126.90126.7020,400
Jan 29, 2024132.10133.14127.52127.52127.3236,700
Jan 26, 2024136.76136.76130.13131.70131.5018,700
Jan 25, 2024128.00131.56126.20131.54131.3420,000
Jan 24, 2024124.54127.94122.45126.52126.3217,100
Jan 23, 2024125.81126.47122.21122.28122.0918,000
Jan 22, 2024125.22127.75124.65125.79125.5916,000
Jan 19, 2024126.76126.76122.50124.00123.8111,100
Jan 18, 2024125.47128.03123.03126.46126.2612,500
Jan 17, 2024120.33125.73118.35125.73125.5317,600
Jan 16, 2024123.50125.56120.16120.23120.0418,600
Jan 12, 2024127.99127.99123.53124.99124.8013,700
Jan 11, 2024124.96124.96120.17124.77124.586,100
Jan 10, 2024120.86123.88120.65123.88123.6917,600
Jan 09, 2024127.50127.50123.46124.87124.6812,500
Jan 08, 2024126.37128.47125.63128.30128.1011,800
Jan 05, 2024127.96128.36126.00126.09125.8914,700
Jan 04, 2024128.72128.72126.15128.40128.2021,500
Jan 04, 20240.2 Dividend
Jan 03, 2024132.51132.51126.80127.69127.2911,100
Jan 02, 2024134.67138.00131.59132.94132.5311,000
Dec 29, 2023135.37136.67133.23133.86133.4430,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...