NasdaqGS - Delayed Quote USD

Preformed Line Products Company (PLPC)

124.71 +1.12 (+0.91%)
At close: 4:00 PM EDT
124.71 0.00 (0.00%)
After hours: 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 124.03 126.33 123.70 124.71 124.71 12,488
Apr 25, 2024 123.00 124.46 123.00 123.59 123.59 8,800
Apr 24, 2024 122.06 124.61 122.01 124.61 124.61 13,100
Apr 23, 2024 125.08 125.11 122.94 123.27 123.27 9,100
Apr 22, 2024 123.69 124.80 122.00 122.42 122.42 13,800
Apr 19, 2024 120.00 124.66 120.00 124.66 124.66 19,300
Apr 18, 2024 122.52 123.18 120.42 120.42 120.42 8,000
Apr 17, 2024 122.00 124.39 121.21 122.52 122.52 14,600
Apr 16, 2024 122.20 124.00 122.11 123.11 123.11 12,900
Apr 15, 2024 123.78 124.50 122.01 124.08 124.08 18,600
Apr 12, 2024 124.01 125.85 122.25 123.78 123.78 8,100
Apr 11, 2024 127.26 129.15 124.94 125.97 125.97 10,600
Apr 10, 2024 125.78 128.60 122.89 126.00 126.00 19,800
Apr 9, 2024 131.01 131.55 127.57 129.01 129.01 14,600
Apr 8, 2024 128.18 129.89 128.01 128.01 128.01 7,000
Apr 5, 2024 129.31 129.31 125.25 127.20 127.20 9,900
Apr 4, 2024 128.79 129.24 126.19 126.81 126.81 8,100
Apr 3, 2024 124.50 129.00 124.50 126.57 126.57 9,700
Apr 2, 2024 126.05 126.41 123.51 126.21 126.21 9,700
Apr 1, 2024 0.20 Dividend
Apr 1, 2024 129.48 129.50 126.39 126.39 126.39 14,700
Mar 28, 2024 126.87 129.25 126.63 128.67 128.47 13,300
Mar 27, 2024 124.01 126.51 124.01 125.30 125.11 21,900
Mar 26, 2024 123.41 124.90 121.50 121.50 121.31 10,800
Mar 25, 2024 125.82 125.82 123.00 123.00 122.81 5,400
Mar 22, 2024 126.63 126.63 124.17 125.44 125.25 7,300
Mar 21, 2024 126.96 127.92 125.00 126.38 126.18 17,800
Mar 20, 2024 122.65 127.50 121.45 127.50 127.30 17,900
Mar 19, 2024 120.52 125.40 120.52 123.29 123.10 14,700
Mar 18, 2024 126.67 127.02 121.90 121.90 121.71 13,600
Mar 15, 2024 127.54 128.95 126.67 126.67 126.47 24,200
Mar 14, 2024 128.18 130.00 126.47 127.25 127.05 14,300
Mar 13, 2024 129.69 129.86 127.03 129.49 129.29 12,900
Mar 12, 2024 129.49 131.35 126.18 129.17 128.97 18,200
Mar 11, 2024 129.35 139.94 127.60 129.49 129.29 39,300
Mar 8, 2024 122.92 133.86 116.50 129.01 128.81 81,900
Mar 7, 2024 136.86 141.19 133.86 133.90 133.69 38,600
Mar 6, 2024 130.19 134.45 130.19 134.28 134.07 11,900
Mar 5, 2024 130.48 130.48 128.89 130.20 130.00 10,800
Mar 4, 2024 134.62 135.05 132.20 132.20 131.99 7,500
Mar 1, 2024 136.03 136.48 133.46 134.59 134.38 16,700
Feb 29, 2024 134.65 137.48 134.65 137.48 137.27 8,200
Feb 28, 2024 137.74 139.00 131.96 131.96 131.75 20,700
Feb 27, 2024 136.00 139.00 135.14 138.00 137.79 13,400
Feb 26, 2024 132.72 136.35 132.72 135.03 134.82 16,600
Feb 23, 2024 129.69 132.72 129.18 132.72 132.51 6,000
Feb 22, 2024 130.86 132.48 129.79 130.08 129.88 16,100
Feb 21, 2024 125.81 131.60 122.23 131.60 131.40 14,000
Feb 20, 2024 131.21 133.22 126.50 126.54 126.34 17,500
Feb 16, 2024 133.45 134.02 129.05 133.35 133.14 8,500
Feb 15, 2024 134.53 134.54 131.92 133.96 133.75 9,700
Feb 14, 2024 124.12 130.96 124.12 130.07 129.87 18,800
Feb 13, 2024 128.14 128.14 122.78 123.15 122.96 8,900
Feb 12, 2024 129.99 134.27 128.21 133.14 132.93 36,100
Feb 9, 2024 127.07 129.03 125.31 129.03 128.83 16,600
Feb 8, 2024 119.69 129.50 119.69 126.86 126.66 15,300
Feb 7, 2024 123.20 123.21 121.30 121.30 121.11 5,500
Feb 6, 2024 121.96 126.70 121.96 123.76 123.57 11,700
Feb 5, 2024 123.05 125.32 121.90 122.95 122.76 13,500
Feb 2, 2024 125.93 126.70 124.86 124.86 124.67 9,000
Feb 1, 2024 123.33 128.54 123.33 128.04 127.84 20,000
Jan 31, 2024 127.38 129.53 122.25 122.25 122.06 7,900
Jan 30, 2024 126.40 130.40 125.08 126.90 126.70 20,400
Jan 29, 2024 132.10 133.14 127.52 127.52 127.32 36,700
Jan 26, 2024 136.76 136.76 130.13 131.70 131.50 18,700
Jan 25, 2024 128.00 131.56 126.20 131.54 131.34 20,000
Jan 24, 2024 124.54 127.94 122.45 126.52 126.32 17,100
Jan 23, 2024 125.81 126.47 122.21 122.28 122.09 18,000
Jan 22, 2024 125.22 127.75 124.65 125.79 125.59 16,000
Jan 19, 2024 126.76 126.76 122.50 124.00 123.81 11,100
Jan 18, 2024 125.47 128.03 123.03 126.46 126.26 12,500
Jan 17, 2024 120.33 125.73 118.35 125.73 125.53 17,600
Jan 16, 2024 123.50 125.56 120.16 120.23 120.04 18,600
Jan 12, 2024 127.99 127.99 123.53 124.99 124.80 13,700
Jan 11, 2024 124.96 124.96 120.17 124.77 124.58 6,100
Jan 10, 2024 120.86 123.88 120.65 123.88 123.69 17,600
Jan 9, 2024 127.50 127.50 123.46 124.87 124.68 12,500
Jan 8, 2024 126.37 128.47 125.63 128.30 128.10 11,800
Jan 5, 2024 127.96 128.36 126.00 126.09 125.89 14,700
Jan 4, 2024 0.20 Dividend
Jan 4, 2024 128.72 128.72 126.15 128.40 128.20 21,500
Jan 3, 2024 132.51 132.51 126.80 127.69 127.29 11,100
Jan 2, 2024 134.67 138.00 131.59 132.94 132.53 11,000
Dec 29, 2023 135.37 136.67 133.23 133.86 133.44 30,700
Dec 28, 2023 139.37 139.37 134.74 136.50 136.07 12,700
Dec 27, 2023 135.50 136.60 135.11 136.60 136.17 11,700
Dec 26, 2023 133.98 138.33 133.51 134.53 134.11 9,600
Dec 22, 2023 133.37 135.78 131.53 135.78 135.36 11,500
Dec 21, 2023 132.00 134.52 131.71 134.51 134.09 7,300
Dec 20, 2023 134.21 135.80 131.43 131.86 131.45 10,400
Dec 19, 2023 131.50 133.86 131.50 132.37 131.96 9,200
Dec 18, 2023 129.82 133.88 129.82 131.07 130.66 6,500
Dec 15, 2023 133.44 135.00 127.74 128.24 127.84 21,300
Dec 14, 2023 131.80 135.80 131.80 131.85 131.44 13,400
Dec 13, 2023 129.84 131.83 128.10 129.47 129.07 22,600
Dec 12, 2023 128.00 128.90 125.31 126.01 125.62 8,600
Dec 11, 2023 126.16 129.24 125.40 128.67 128.27 7,800
Dec 8, 2023 128.16 130.24 123.18 126.55 126.16 28,900
Dec 7, 2023 126.05 127.22 124.51 127.22 126.82 10,100
Dec 6, 2023 129.50 129.50 124.74 126.07 125.68 12,700
Dec 5, 2023 129.58 129.69 127.66 127.66 127.26 7,800
Dec 4, 2023 129.09 131.93 129.09 130.41 130.00 14,200
Dec 1, 2023 125.65 129.93 125.65 128.39 127.99 20,200
Nov 30, 2023 126.13 127.37 124.43 124.61 124.22 16,500
Nov 29, 2023 126.01 127.61 124.76 126.78 126.38 11,200
Nov 28, 2023 128.00 128.00 123.00 123.00 122.62 19,200
Nov 27, 2023 129.77 131.00 126.88 127.02 126.62 18,600
Nov 24, 2023 133.52 133.52 131.54 131.54 131.13 6,500
Nov 22, 2023 133.00 133.00 132.15 132.58 132.17 6,000
Nov 21, 2023 132.80 133.20 131.31 132.78 132.37 11,800
Nov 20, 2023 131.66 133.96 131.50 132.98 132.57 15,800
Nov 17, 2023 131.80 133.50 130.98 131.55 131.14 13,800
Nov 16, 2023 131.86 131.86 129.61 130.47 130.06 15,800
Nov 15, 2023 135.70 135.70 130.17 131.50 131.09 15,000
Nov 14, 2023 129.68 134.25 126.96 133.79 133.37 21,400
Nov 13, 2023 121.54 125.18 121.54 124.98 124.59 25,400
Nov 10, 2023 120.60 124.06 120.60 123.15 122.77 10,800
Nov 9, 2023 120.96 121.56 118.42 119.58 119.21 12,600
Nov 8, 2023 122.89 122.89 115.95 120.46 120.08 18,100
Nov 7, 2023 118.16 121.99 116.82 120.45 120.07 29,300
Nov 6, 2023 115.98 117.74 114.29 116.12 115.76 21,700
Nov 3, 2023 111.28 116.38 110.25 116.22 115.86 30,000
Nov 2, 2023 136.00 136.00 104.96 110.28 109.94 53,000
Nov 1, 2023 134.50 138.78 134.37 138.51 138.08 27,600
Oct 31, 2023 134.51 137.66 133.51 135.35 134.93 19,800
Oct 30, 2023 132.72 135.44 130.13 134.57 134.15 26,800
Oct 27, 2023 133.05 134.48 131.08 132.38 131.97 20,300
Oct 26, 2023 135.19 136.74 131.73 132.68 132.27 38,200
Oct 25, 2023 134.98 136.90 132.58 133.19 132.77 27,600
Oct 24, 2023 144.10 144.10 134.90 136.00 135.58 22,100
Oct 23, 2023 137.00 141.00 134.76 136.47 136.04 23,700
Oct 20, 2023 140.77 140.77 137.51 138.59 138.16 10,800
Oct 19, 2023 140.15 144.60 140.01 140.54 140.10 18,900
Oct 18, 2023 148.36 149.00 140.15 141.38 140.94 21,200
Oct 17, 2023 141.51 151.40 141.51 148.98 148.52 25,000
Oct 16, 2023 143.99 146.00 141.99 143.06 142.61 41,500
Oct 13, 2023 148.01 152.13 140.91 143.00 142.55 21,500
Oct 12, 2023 157.94 157.94 148.06 148.74 148.28 19,300
Oct 11, 2023 161.13 165.00 156.28 157.21 156.72 34,700
Oct 10, 2023 164.13 167.58 161.97 162.24 161.73 38,700
Oct 9, 2023 161.51 163.20 158.27 161.30 160.80 20,200
Oct 6, 2023 159.18 164.50 157.62 162.36 161.85 16,000
Oct 5, 2023 159.62 161.00 158.01 159.90 159.40 11,900
Oct 4, 2023 158.02 160.97 155.01 160.41 159.91 23,700
Oct 3, 2023 157.87 161.00 157.14 157.94 157.45 23,700
Oct 2, 2023 163.50 164.00 156.99 158.87 158.37 21,800
Sep 29, 2023 0.20 Dividend
Sep 29, 2023 166.67 166.67 159.59 162.58 162.07 23,400
Sep 28, 2023 170.60 170.83 165.75 165.75 165.03 58,800
Sep 27, 2023 161.60 169.45 161.60 168.29 167.56 29,100
Sep 26, 2023 161.47 164.20 158.49 161.87 161.17 25,600
Sep 25, 2023 161.47 169.20 161.47 164.46 163.75 36,800
Sep 22, 2023 152.71 163.54 152.71 163.48 162.77 39,600
Sep 21, 2023 153.94 154.95 150.00 151.00 150.35 16,800
Sep 20, 2023 158.71 161.10 156.07 156.40 155.72 13,400
Sep 19, 2023 156.36 160.82 156.36 158.71 158.02 23,900
Sep 18, 2023 166.88 170.20 156.54 157.20 156.52 19,900
Sep 15, 2023 166.27 169.18 163.90 166.88 166.16 56,100
Sep 14, 2023 160.85 166.37 160.85 166.37 165.65 11,100
Sep 13, 2023 165.00 165.51 159.80 159.80 159.11 15,200
Sep 12, 2023 169.40 172.00 165.27 166.92 166.20 13,100
Sep 11, 2023 175.38 176.22 170.09 170.52 169.78 12,400
Sep 8, 2023 180.90 181.00 172.73 175.03 174.27 14,000
Sep 7, 2023 174.00 180.20 171.09 179.53 178.75 31,700
Sep 6, 2023 170.41 174.49 170.16 173.75 173.00 15,700
Sep 5, 2023 166.57 174.15 164.01 168.91 168.18 18,600
Sep 1, 2023 172.15 173.00 169.66 169.90 169.17 8,600
Aug 31, 2023 174.00 174.00 167.61 169.49 168.76 17,400
Aug 30, 2023 166.40 173.41 166.40 172.81 172.06 12,200
Aug 29, 2023 164.99 168.36 164.80 167.48 166.76 9,200
Aug 28, 2023 163.50 165.88 162.89 163.54 162.83 9,100
Aug 25, 2023 162.99 164.94 159.31 164.71 164.00 11,800
Aug 24, 2023 167.42 169.00 162.79 163.40 162.69 10,000
Aug 23, 2023 165.27 168.36 165.11 167.24 166.52 8,000
Aug 22, 2023 161.50 164.74 161.00 161.61 160.91 15,600
Aug 21, 2023 158.01 161.26 158.01 160.95 160.25 10,700
Aug 18, 2023 156.00 162.50 156.00 158.40 157.72 29,600
Aug 17, 2023 159.47 162.81 157.00 157.01 156.33 11,000
Aug 16, 2023 163.00 165.70 160.73 160.73 160.04 11,300
Aug 15, 2023 160.11 165.00 159.40 161.20 160.50 21,900
Aug 14, 2023 163.74 163.74 160.07 160.07 159.38 7,100
Aug 11, 2023 159.55 166.89 159.55 165.20 164.49 20,100
Aug 10, 2023 171.22 172.00 158.24 159.55 158.86 27,900
Aug 9, 2023 163.28 171.22 160.18 171.22 170.48 20,000
Aug 8, 2023 165.03 165.03 160.65 163.28 162.57 17,000
Aug 7, 2023 165.16 167.95 163.26 165.32 164.61 10,100
Aug 4, 2023 164.06 168.00 163.77 163.77 163.06 8,600
Aug 3, 2023 175.80 177.00 155.21 164.07 163.36 29,800
Aug 2, 2023 178.36 184.82 177.03 178.50 177.73 15,700
Aug 1, 2023 174.00 183.22 170.80 179.99 179.21 17,800
Jul 31, 2023 177.33 177.33 172.43 173.51 172.76 11,200
Jul 28, 2023 175.46 177.46 172.71 174.91 174.15 12,000
Jul 27, 2023 176.31 176.31 169.50 171.20 170.46 16,100
Jul 26, 2023 177.72 177.72 173.27 176.20 175.44 8,000
Jul 25, 2023 175.84 175.84 170.53 172.88 172.13 4,700
Jul 24, 2023 172.00 179.25 170.04 175.80 175.04 8,800
Jul 21, 2023 177.63 178.12 172.33 172.42 171.67 8,700
Jul 20, 2023 179.26 180.00 175.32 179.27 178.50 12,800
Jul 19, 2023 182.98 182.98 173.69 177.34 176.57 10,600
Jul 18, 2023 172.02 183.00 172.02 182.06 181.27 13,600
Jul 17, 2023 167.00 175.95 167.00 172.85 172.10 14,300
Jul 14, 2023 172.08 172.08 165.00 168.30 167.57 11,100
Jul 13, 2023 167.79 174.00 166.85 171.90 171.16 14,500
Jul 12, 2023 165.00 170.98 163.00 166.16 165.44 16,300
Jul 11, 2023 162.99 164.32 160.70 163.36 162.65 9,200
Jul 10, 2023 154.26 161.75 153.94 161.75 161.05 10,100
Jul 7, 2023 153.98 157.01 153.98 154.69 154.02 9,000
Jul 6, 2023 162.50 162.50 151.00 152.43 151.77 16,400
Jul 5, 2023 159.88 164.04 158.94 164.04 163.33 17,700
Jul 3, 2023 157.00 159.90 157.00 159.66 158.97 8,300
Jun 30, 2023 0.20 Dividend
Jun 30, 2023 155.00 157.13 149.61 156.10 155.43 35,500
Jun 29, 2023 163.40 168.65 152.28 155.62 154.75 49,300
Jun 28, 2023 171.37 171.98 166.37 166.95 166.01 13,400
Jun 27, 2023 161.04 172.43 161.04 171.37 170.41 13,100
Jun 26, 2023 161.42 165.26 161.42 161.99 161.08 8,500
Jun 23, 2023 164.30 168.80 162.26 162.26 161.35 68,600
Jun 22, 2023 167.23 168.87 164.72 166.35 165.42 16,400
Jun 21, 2023 166.00 168.08 165.31 166.33 165.40 8,700
Jun 20, 2023 168.93 170.92 164.31 166.07 165.14 10,400
Jun 16, 2023 168.49 171.87 164.16 170.33 169.38 23,500
Jun 15, 2023 167.27 168.62 162.20 166.98 166.04 12,200
Jun 14, 2023 171.99 171.99 156.50 159.92 159.02 23,100
Jun 13, 2023 171.93 177.00 171.49 172.40 171.43 21,100
Jun 12, 2023 163.38 170.00 163.38 169.31 168.36 13,000
Jun 9, 2023 163.45 166.03 160.60 164.75 163.83 8,700
Jun 8, 2023 164.19 166.25 163.15 163.15 162.24 11,400
Jun 7, 2023 158.00 164.44 157.11 163.74 162.82 18,300
Jun 6, 2023 151.85 158.00 151.85 154.00 153.14 13,300
Jun 5, 2023 152.76 153.00 148.56 150.00 149.16 12,900
Jun 2, 2023 146.02 153.14 146.02 152.20 151.35 12,200
Jun 1, 2023 154.70 154.70 143.00 145.26 144.45 26,400
May 31, 2023 152.79 155.24 152.58 153.71 152.85 51,800
May 30, 2023 156.34 158.88 151.18 151.55 150.70 11,900
May 26, 2023 155.00 158.74 154.96 157.66 156.78 16,400
May 25, 2023 154.19 158.72 152.29 154.66 153.79 10,400
May 24, 2023 155.60 155.75 152.00 153.74 152.88 10,200
May 23, 2023 154.13 159.45 154.01 155.63 154.76 13,500
May 22, 2023 151.46 159.45 151.46 159.45 158.56 15,200
May 19, 2023 151.55 152.95 150.00 150.00 149.16 10,700
May 18, 2023 151.73 151.73 147.77 149.93 149.09 5,300
May 17, 2023 147.36 151.79 146.77 151.79 150.94 15,500
May 16, 2023 150.10 150.10 144.60 146.21 145.39 22,400
May 15, 2023 149.29 152.50 149.29 150.82 149.98 9,600
May 12, 2023 155.90 155.90 146.24 148.48 147.65 11,900
May 11, 2023 147.50 151.96 144.58 151.20 150.35 12,300
May 10, 2023 145.56 147.56 143.56 147.56 146.73 11,600
May 9, 2023 141.48 148.13 141.02 145.35 144.54 10,000
May 8, 2023 151.02 151.02 140.26 142.48 141.68 13,200
May 5, 2023 149.89 155.89 149.33 151.30 150.45 28,700
May 4, 2023 131.38 152.16 131.00 149.98 149.14 39,100
May 3, 2023 129.40 129.40 125.01 125.01 124.31 12,200
May 2, 2023 126.50 129.40 126.32 129.40 128.68 9,800
May 1, 2023 124.35 127.75 124.35 127.70 126.98 18,300
Apr 28, 2023 123.11 124.88 122.58 124.28 123.58 13,300
Apr 27, 2023 121.11 126.79 119.67 123.11 122.42 31,300

Related Tickers

KE Kimball Electronics, Inc.
20.82
+0.10%
 
HOLI Hollysys Automation Technologies Ltd.
24.55
+0.49%
 
AEIS Advanced Energy Industries, Inc.
95.96
+2.32%
 
HAYW Hayward Holdings, Inc.
13.77
+1.25%
 
ENS EnerSys
91.28
+0.32%
 
AYI Acuity Brands, Inc.
252.16
+0.17%
 
HUBB Hubbell Incorporated
407.53
+1.31%
 
ATKR Atkore Inc.
182.99
+0.98%
 
ENR Energizer Holdings, Inc.
28.51
+0.39%
 
WIRE Encore Wire Corporation
284.89
+0.29%