Preformed Line Products Company (PLPC)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.39 | -4.11859096814 | 130.87 | 130.87 | 122.92 | 19153 | 127.2837154 | CS |
| 4 | 3.98 | 3.27572016461 | 121.5 | 130.87 | 110.56 | 19985 | 122.18109736 | CS |
| 12 | 3.48 | 2.85245901639 | 122 | 137.065 | 110.56 | 17329 | 126.86426592 | CS |
| 26 | 0.94 | 0.7547775815 | 124.54 | 141.193 | 110.56 | 16565 | 127.43335034 | CS |
| 52 | -46.52 | -27.0465116279 | 172 | 184.82 | 104.9637 | 17361 | 137.29897859 | CS |
| 156 | 52.09 | 70.9769723396 | 73.39 | 184.82 | 54.87 | 14471 | 108.63357824 | CS |
| 260 | 67.24 | 115.453296703 | 58.24 | 184.82 | 36.16 | 12274 | 93.99322528 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 125.48 | -2.37 | -1.85 | 126.67 | 128.85 | 125.48 | 24519 |
| 1721774100 | 127.85 | -2.03 | -1.56 | 128.35 | 130.814 | 127.68 | 29100 |
| 1721687700 | 129.88 | 5.82 | 4.69 | 124.23 | 129.94 | 122.92 | 30556 |
| 1721428500 | 124.06 | -0.25 | -0.20 | 125.19 | 125.49 | 123.55 | 10199 |
| 1721342100 | 124.31 | -3.26 | -2.55 | 126.9 | 128.82 | 124.11 | 16696 |
| 1721255700 | 127.565 | -2.51 | -1.93 | 128.69 | 130.87 | 124.81 | 14906 |
| 1721169300 | 130.07 | 9.85 | 8.19 | 122.07 | 130.07 | 121.55 | 17191 |
| 1721082900 | 120.22 | 0.9 | 0.75 | 120.98 | 122.69 | 120 | 24839 |
| 1720823700 | 119.32 | -0.48 | -0.40 | 120.55 | 122.86 | 117.58 | 27836 |
| 1720737300 | 119.8 | 6.86 | 6.07 | 114.38 | 121.5 | 112.94 | 32620 |
| 1720650900 | 112.94 | -3.96 | -3.39 | 117.14 | 119.93 | 110.56 | 49178 |
| 1720564500 | 116.9 | -2.9 | -2.42 | 120.54 | 120.54 | 116.24 | 9504 |
| 1720478100 | 119.8 | -1.25 | -1.03 | 121.05 | 122.2 | 119.66 | 17561 |
| 1720218900 | 121.05 | -1.59 | -1.30 | 122.8 | 122.8 | 119.96 | 13795 |
| 1720040640 | 122.64 | 1.55 | 1.28 | 121.48 | 122.64 | 121.48 | 4847 |
| 1719959700 | 121.09 | -0.41 | -0.34 | 121.51 | 123.41 | 120.865 | 8144 |
| 1719873300 | 121.5 | -2.71 | -2.18 | 124.5 | 124.5 | 120.92 | 6873 |
| 1719614100 | 124.21 | 0 | 0.00 | 124.21 | 124.21 | 124.21 | 0 |
| 1719527700 | 124.21 | 0.91 | 0.74 | 123.77 | 124.21 | 122.08 | 7860 |
| 1719441300 | 123.3 | 1.07 | 0.88 | 121.5 | 123.88 | 121.5 | 9520 |
| 1719354900 | 122.23 | 0.33 | 0.27 | 122.09 | 122.98 | 120.02 | 7557 |
| 1719268500 | 121.9 | -3.01 | -2.41 | 124.9 | 124.95 | 120.78 | 13453 |
| 1719009300 | 124.91 | -3.22 | -2.51 | 127.84 | 127.84 | 124.52 | 34367 |
| 1718922900 | 128.13 | -3.66 | -2.78 | 130.82 | 132.08 | 127.72 | 9788 |
| 1718750100 | 131.79 | -1.54 | -1.16 | 133.52 | 137.065 | 130.72 | 21952 |
| 1718663700 | 133.33 | 1.75 | 1.33 | 130.21 | 133.60499 | 129.32 | 13767 |
| 1718404500 | 131.58 | -1.55 | -1.16 | 131.38999 | 132.6 | 130.35 | 17290 |
| 1718318100 | 133.13 | -1.06 | -0.79 | 134.13 | 134.13 | 131.31 | 7200 |
| 1718231700 | 134.19 | 3.84 | 2.95 | 132.53 | 135.57 | 132.32 | 12384 |
| 1718145300 | 130.35 | 2.13 | 1.66 | 127.03 | 130.44 | 126.5 | 10562 |
| 1718058900 | 128.22 | 0.14 | 0.11 | 126.97 | 128.22 | 126.31 | 7958 |
| 1717799700 | 128.08 | -2.03 | -1.56 | 129.62 | 129.62 | 127.78 | 5621 |
| 1717713300 | 130.11 | -3.21 | -2.41 | 131.86 | 132.68 | 128.57 | 30087 |
| 1717626900 | 133.32 | 4.19 | 3.24 | 130.05 | 134.01 | 130.05 | 18506 |
| 1717540500 | 129.13 | -3.87 | -2.91 | 132.47999 | 132.47999 | 128.88 | 17338 |
| 1717454100 | 133 | -1.34 | -1.00 | 136.37 | 136.37 | 132 | 14222 |
| 1717194900 | 134.34 | 2.5 | 1.90 | 132.52 | 134.85 | 131.8 | 14684 |
| 1717108500 | 131.84 | 3.75 | 2.93 | 129.47999 | 132.62 | 129.47999 | 11384 |
| 1717022100 | 128.09 | -4.16 | -3.15 | 130.63999 | 130.63999 | 127.82 | 12879 |
| 1716935700 | 132.25 | 0.87 | 0.66 | 131.68 | 132.75 | 130.41 | 23893 |
| 1716590100 | 131.38 | 3.6 | 2.82 | 127.77 | 131.38 | 127.77 | 13672 |
| 1716503700 | 127.78 | -1.3 | -1.01 | 129.38 | 129.38 | 124.7975 | 26892 |
| 1716417300 | 129.08 | -2.77 | -2.10 | 130.86 | 131.88999 | 124.925 | 26919 |
| 1716330900 | 131.85 | 1.51 | 1.16 | 129.72 | 131.85 | 129.16 | 12430 |
| 1716244500 | 130.34 | -1.04 | -0.79 | 130.53 | 132.4991 | 129.18 | 20858 |
| 1715985300 | 131.38 | -1.73 | -1.30 | 133.9 | 134.157 | 130.77 | 12237 |
| 1715898900 | 133.11 | -2.22 | -1.64 | 135 | 135 | 133.11 | 5287 |
| 1715812500 | 135.33 | 4.33 | 3.31 | 132.47 | 135.33 | 132.025 | 18308 |
| 1715726100 | 131 | 1.16 | 0.89 | 131.8 | 132.28 | 129.81 | 25906 |
| 1715639700 | 129.84 | -1.28 | -0.98 | 132.36 | 133.72 | 129.84 | 12388 |
| 1715380500 | 131.12 | -1.36 | -1.03 | 132.66 | 134 | 129.87 | 12973 |
| 1715294100 | 132.47999 | 3.48 | 2.70 | 129.1 | 132.47999 | 128.69999 | 18801 |
| 1715207700 | 129 | 1.99 | 1.57 | 125.7 | 129.99 | 123.49 | 18743 |
| 1715121300 | 127.01 | 1.67 | 1.33 | 125.82 | 129.69 | 125.1 | 36283 |
| 1715034900 | 125.34 | -1.41 | -1.11 | 127.34 | 127.985 | 125.1 | 11554 |
| 1714775700 | 126.75 | 0.78 | 0.62 | 126.33 | 127.33 | 124.24 | 8954 |
| 1714689300 | 125.97 | 1.65 | 1.33 | 120.38 | 125.97 | 120.38 | 12686 |
| 1714602900 | 124.32 | 3.29 | 2.72 | 122 | 124.92 | 122 | 10594 |
| 1714516500 | 121.03 | -2.76 | -2.23 | 123.54 | 124.28 | 120.7781 | 17632 |
| 1714430100 | 123.79 | -0.92 | -0.74 | 124.71 | 125.46 | 123.79 | 18715 |
| 1714170900 | 124.71 | 1.12 | 0.91 | 123.9 | 126.3299 | 123.7 | 13376 |
| 1714084500 | 123.59 | -1.02 | -0.82 | 123.33 | 124.82 | 123 | 8777 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
