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 | -2.76 | -1.85284640172 | 148.96 | 150 | 140.54 | 23630 | 144.90528223 | CS |
| 4 | 24.58 | 20.2104916954 | 121.62 | 154.9 | 120.862 | 40989 | 145.68183286 | CS |
| 12 | 13.01 | 9.76800060065 | 133.19 | 154.9 | 120.76 | 21127 | 140.8744546 | CS |
| 26 | 29.52 | 25.2999657182 | 116.68 | 154.9 | 109.01 | 15352 | 133.94269512 | CS |
| 52 | 16.21 | 12.4701900146 | 129.99 | 154.9 | 109.01 | 15978 | 130.46942896 | CS |
| 156 | 87.55 | 149.275362319 | 58.65 | 184.82 | 54.87 | 15970 | 117.09484616 | CS |
| 260 | 91.66 | 168.060139347 | 54.54 | 184.82 | 36.16 | 13222 | 101.36083708 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 146.72999 | 0.45 | 0.31 | 145.24 | 147.27 | 144.28 | 21226 |
| 1738884900 | 146.28 | 0.97 | 0.67 | 145.99 | 148.53 | 144.9401 | 19144 |
| 1738798500 | 145.31 | 2.54 | 1.78 | 144.25 | 147.36 | 143.7201 | 26383 |
| 1738712100 | 142.77 | -1 | -0.70 | 143.485 | 144.725 | 142.27 | 19501 |
| 1738625700 | 143.77 | -6.67 | -4.43 | 145.81 | 148.595 | 140.54 | 29537 |
| 1738366500 | 150.44 | 3.6 | 2.45 | 146.84 | 154.9 | 146.07 | 315890 |
| 1738280100 | 146.84 | 2.1 | 1.45 | 146.77 | 151.54 | 145.3 | 47937 |
| 1738193700 | 144.74 | 1.62 | 1.13 | 143.05 | 148.08 | 142.74 | 45448 |
| 1738107300 | 143.12 | -1.71 | -1.18 | 144.02 | 145.54 | 141.52 | 54024 |
| 1738020900 | 144.83 | 3.03 | 2.14 | 140.86 | 148.19999 | 140.86 | 64251 |
| 1737761700 | 141.8 | 12.96 | 10.06 | 132.02 | 144.61 | 132.02 | 36174 |
| 1737675300 | 128.84 | 0 | 0.00 | 128.84 | 128.84 | 128.84 | 0 |
| 1737588900 | 128.84 | -0.36 | -0.28 | 128.49 | 130.1 | 127.745 | 9192 |
| 1737502500 | 129.19999 | 3.3 | 2.62 | 127.3 | 129.94999 | 127.3 | 12045 |
| 1737156900 | 125.9 | -0.17 | -0.13 | 127.57 | 127.72 | 124.7 | 5068 |
| 1737070500 | 126.07 | 0.67 | 0.53 | 125.57 | 126.4 | 123.54 | 7500 |
| 1736984100 | 125.4 | 2.11 | 1.71 | 125.9 | 126 | 123.3602 | 5725 |
| 1736897700 | 123.29 | -0.15 | -0.12 | 124.83 | 124.83 | 122.31 | 8152 |
| 1736811300 | 123.44 | -0.03 | -0.02 | 121.62 | 123.44 | 120.862 | 8571 |
| 1736552100 | 123.47 | -2.08 | -1.66 | 124.55 | 124.55 | 120.76 | 11646 |
| 1736379300 | 125.55 | -1.37 | -1.08 | 125.05 | 125.57 | 124.79 | 6644 |
| 1736292900 | 126.92 | 0.12 | 0.09 | 125.88 | 126.92 | 125.34 | 6258 |
| 1736206500 | 126.8 | -2.1 | -1.63 | 129.1 | 132 | 126.8 | 6525 |
| 1735947300 | 128.9 | 0.47 | 0.37 | 127 | 128.9 | 125.765 | 8010 |
| 1735860900 | 128.43 | 0.64 | 0.50 | 125.33 | 128.43 | 125 | 5330 |
| 1735688100 | 127.79 | -1.3 | -1.01 | 129.47999 | 130.9 | 127.0282 | 5758 |
| 1735601700 | 129.09 | 2.12 | 1.67 | 126.06 | 129.27 | 126.06 | 11082 |
| 1735342500 | 126.97 | -2.76 | -2.13 | 131.05 | 131.05 | 125.99 | 8069 |
| 1735256100 | 129.72999 | 1.57 | 1.23 | 127.29 | 129.72999 | 126.77 | 5997 |
| 1735077840 | 128.16 | 3.28 | 2.63 | 124.85 | 128.16 | 124.07 | 5371 |
| 1734996900 | 124.88 | 0.69 | 0.56 | 123.77 | 125 | 123.77 | 8133 |
| 1734737700 | 124.19 | -2.69 | -2.12 | 125.02 | 126.53 | 123.19 | 32343 |
| 1734651300 | 126.88 | 0.75 | 0.59 | 125 | 128.5 | 124.955 | 12779 |
| 1734564900 | 126.13 | -4.29 | -3.29 | 130.69999 | 130.69999 | 125 | 10993 |
| 1734478500 | 130.41999 | -2.63 | -1.98 | 131.21 | 131.21 | 130.127 | 9203 |
| 1734392100 | 133.05 | 0.22 | 0.17 | 131.77 | 133.97 | 131.77 | 7983 |
| 1734132900 | 132.83 | 0.64 | 0.48 | 132.91 | 132.91 | 130.35 | 13815 |
| 1734046500 | 132.19 | -0.21 | -0.16 | 133.9044 | 133.9044 | 132.19 | 7496 |
| 1733960100 | 132.4 | 0.98 | 0.75 | 131.79499 | 134.29 | 131.79499 | 14705 |
| 1733873700 | 131.41999 | -3.46 | -2.57 | 134.11 | 134.11 | 130.24 | 11702 |
| 1733787300 | 134.88 | -1.63 | -1.19 | 138.74 | 138.74 | 134.88 | 6843 |
| 1733528100 | 136.51 | 1.29 | 0.95 | 136.68 | 136.68 | 134.43 | 11089 |
| 1733441700 | 135.22 | -1.38 | -1.01 | 136.65 | 136.65 | 132 | 11028 |
| 1733355300 | 136.6 | -0.65 | -0.47 | 138 | 138.09 | 133.94999 | 7466 |
| 1733268900 | 137.25 | 0.87 | 0.64 | 137.47999 | 137.65 | 137.25 | 6927 |
| 1733182500 | 136.38 | 0.36 | 0.26 | 136.02 | 138 | 135.28 | 12312 |
| 1732917840 | 136.02 | -0.17 | -0.12 | 135.63999 | 139.12 | 135.63999 | 8231 |
| 1732750500 | 136.19 | -1.46 | -1.06 | 137.65 | 138.18 | 135 | 10656 |
| 1732664100 | 137.65 | -5.91 | -4.12 | 142.25 | 142.25 | 135.5 | 20245 |
| 1732577700 | 143.56 | 5.04 | 3.64 | 140.37 | 145.28 | 140.37 | 24140 |
| 1732318500 | 138.52 | 2.32 | 1.70 | 136.12 | 140.02 | 135.85 | 19148 |
| 1732232100 | 136.19999 | 1.25 | 0.93 | 135.6 | 136.4875 | 135 | 15569 |
| 1732145700 | 134.94999 | 2.01 | 1.51 | 132.51 | 134.94999 | 131.22999 | 13359 |
| 1732059300 | 132.94 | 1.4 | 1.06 | 130.91 | 133.37 | 130.91 | 7482 |
| 1731972900 | 131.54 | -2.49 | -1.86 | 133.12 | 134.27 | 130.97 | 9629 |
| 1731713700 | 134.03 | -3.16 | -2.30 | 137.47 | 138.96 | 131.8029 | 8729 |
| 1731627300 | 137.19 | -1.88 | -1.35 | 139.11 | 139.8 | 135.35 | 18047 |
| 1731540900 | 139.07 | -1.82 | -1.29 | 141.485 | 141.9 | 138.94999 | 6890 |
| 1731454500 | 140.885 | -1.95 | -1.36 | 141.38 | 142.85 | 139.925 | 9293 |
| 1731368100 | 142.83 | 1.99 | 1.41 | 141.31 | 143.13999 | 139.76 | 7071 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
