NasdaqGS - Nasdaq Real Time Price USD

Preformed Line Products Company (PLPC)

Compare
126.97 -2.76 (-2.13%)
At close: December 27 at 4:00:00 PM EST
127.00 +0.03 (+0.02%)
After hours: December 27 at 5:25:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 27, 2024 131.05 131.05 125.99 126.97 126.97 8,200
Dec 26, 2024 128.55 129.73 127.87 129.73 129.73 6,000
Dec 24, 2024 124.07 128.16 124.07 128.16 128.16 5,400
Dec 23, 2024 123.77 125.00 123.77 124.88 124.88 8,100
Dec 20, 2024 125.63 126.53 123.19 124.19 124.19 35,700
Dec 19, 2024 127.84 128.50 124.96 126.88 126.88 13,300
Dec 18, 2024 130.95 130.95 125.00 126.13 126.13 11,500
Dec 17, 2024 132.31 132.31 130.13 130.42 130.42 9,500
Dec 16, 2024 131.80 133.97 131.80 133.05 133.05 8,400
Dec 13, 2024 132.25 132.83 130.35 132.83 132.83 13,900
Dec 12, 2024 133.90 133.90 132.19 132.19 132.19 7,600
Dec 11, 2024 131.79 134.29 131.79 132.40 132.40 14,800
Dec 10, 2024 134.11 134.11 130.24 131.42 131.42 11,800
Dec 9, 2024 137.78 138.74 134.88 134.88 134.88 7,000
Dec 6, 2024 136.68 136.68 134.43 136.51 136.51 11,200
Dec 5, 2024 132.00 136.29 132.00 135.22 135.22 11,200
Dec 4, 2024 138.00 138.09 133.95 136.60 136.60 7,600
Dec 3, 2024 137.48 137.65 137.25 137.25 137.25 7,000
Dec 2, 2024 135.95 138.00 135.42 136.38 136.38 12,300
Nov 29, 2024 135.64 139.12 135.64 136.02 136.02 8,400
Nov 27, 2024 138.18 138.18 135.00 136.19 136.19 10,700
Nov 26, 2024 142.00 142.25 135.50 137.65 137.65 21,000
Nov 25, 2024 140.37 145.28 140.37 143.56 143.56 24,100
Nov 22, 2024 136.01 140.02 135.85 138.52 138.52 19,800
Nov 21, 2024 136.03 136.49 135.00 136.20 136.20 15,800
Nov 20, 2024 132.51 134.95 131.23 134.95 134.95 13,500
Nov 19, 2024 130.91 133.37 130.91 132.94 132.94 8,000
Nov 18, 2024 133.12 134.27 130.97 131.54 131.54 9,700
Nov 15, 2024 137.47 138.96 131.80 134.03 134.03 8,700
Nov 14, 2024 139.11 139.80 135.35 137.19 137.19 18,100
Nov 13, 2024 142.57 142.57 138.95 139.07 139.07 7,000
Nov 12, 2024 141.38 142.85 139.93 140.89 140.89 9,300
Nov 11, 2024 141.31 142.91 139.76 142.83 142.83 7,100
Nov 8, 2024 139.80 140.97 137.59 140.84 140.84 16,200
Nov 7, 2024 133.14 138.25 133.14 136.96 136.96 8,000
Nov 6, 2024 128.39 137.48 128.39 134.94 134.94 23,500
Nov 5, 2024 124.80 124.80 120.88 123.33 123.33 14,600
Nov 4, 2024 126.60 126.77 124.70 124.83 124.83 10,600
Nov 1, 2024 124.00 126.00 123.66 126.00 126.00 6,100
Oct 31, 2024 122.51 123.00 122.51 123.00 123.00 4,700
Oct 30, 2024 126.55 126.55 123.43 123.43 123.43 8,400
Oct 29, 2024 125.18 127.47 124.00 127.26 127.26 7,400
Oct 28, 2024 124.17 129.00 124.17 126.30 126.30 5,400
Oct 25, 2024 126.40 126.40 123.95 124.46 124.46 5,200
Oct 24, 2024 126.00 126.29 125.19 125.19 125.19 9,600
Oct 23, 2024 123.40 125.97 122.50 125.97 125.97 9,600
Oct 22, 2024 122.04 124.00 121.20 123.60 123.60 7,700
Oct 21, 2024 124.41 125.66 122.91 122.91 122.91 9,900
Oct 18, 2024 127.96 127.96 125.20 125.20 125.20 5,800
Oct 17, 2024 124.51 128.83 124.51 128.02 128.02 7,500
Oct 16, 2024 123.27 126.68 123.27 124.89 124.89 7,800
Oct 15, 2024 122.42 125.80 122.14 122.14 122.14 8,600
Oct 14, 2024 123.11 123.51 122.22 123.00 123.00 5,700
Oct 11, 2024 121.86 123.83 121.11 123.83 123.83 7,300
Oct 10, 2024 120.61 122.00 120.11 121.33 121.33 4,900
Oct 9, 2024 122.18 124.34 122.12 122.77 122.77 6,600
Oct 8, 2024 122.19 122.28 121.29 121.40 121.40 5,800
Oct 7, 2024 120.57 123.00 120.57 122.25 122.25 6,500
Oct 4, 2024 123.96 123.96 121.27 121.94 121.94 6,000
Oct 3, 2024 121.77 121.77 120.81 121.10 121.10 4,100
Oct 2, 2024 121.50 124.00 121.50 123.20 123.20 8,100
Oct 1, 2024 0.20 Dividend
Oct 1, 2024 124.57 125.70 121.60 121.60 121.60 12,300
Sep 30, 2024 130.62 130.62 127.57 128.08 127.88 10,800
Sep 27, 2024 132.73 133.01 130.55 130.55 130.35 19,100
Sep 26, 2024 128.47 130.48 128.47 130.48 130.28 16,000
Sep 25, 2024 124.08 126.37 124.08 126.37 126.17 12,300
Sep 24, 2024 122.06 123.50 121.40 122.43 122.24 8,700
Sep 23, 2024 121.68 122.19 121.05 122.19 122.00 6,300
Sep 20, 2024 124.21 124.80 120.32 120.32 120.13 32,900
Sep 19, 2024 121.96 122.84 119.46 122.84 122.65 7,000
Sep 18, 2024 118.64 120.50 117.84 119.40 119.21 8,800
Sep 17, 2024 118.00 119.58 117.84 117.84 117.66 8,700
Sep 16, 2024 116.82 117.50 115.30 117.13 116.95 9,200
Sep 13, 2024 116.12 117.29 115.26 117.29 117.11 9,800
Sep 12, 2024 114.96 115.71 114.40 114.40 114.22 6,600
Sep 11, 2024 109.11 113.97 109.01 113.97 113.79 13,000
Sep 10, 2024 114.25 114.25 112.20 114.09 113.91 13,700
Sep 9, 2024 113.42 114.83 113.35 113.35 113.17 11,600
Sep 6, 2024 114.00 115.82 113.63 113.86 113.68 11,200
Sep 5, 2024 116.19 116.19 115.54 115.54 115.36 11,600
Sep 4, 2024 114.48 116.76 114.48 116.76 116.58 12,900
Sep 3, 2024 119.50 119.50 115.49 115.49 115.31 9,700
Aug 30, 2024 120.00 121.06 119.42 119.93 119.74 13,000
Aug 29, 2024 119.46 121.80 117.83 119.70 119.51 11,000
Aug 28, 2024 118.64 119.49 117.88 119.49 119.30 11,000
Aug 27, 2024 120.07 120.10 118.78 119.90 119.71 9,400
Aug 26, 2024 123.46 123.46 120.17 120.17 119.98 18,000
Aug 23, 2024 117.89 123.39 117.89 123.39 123.20 10,900
Aug 22, 2024 117.63 117.63 116.55 116.55 116.37 14,500
Aug 21, 2024 117.04 119.44 117.04 118.49 118.30 8,800
Aug 20, 2024 118.39 118.39 116.35 117.04 116.86 5,800
Aug 19, 2024 119.50 120.30 118.03 118.70 118.51 9,700
Aug 16, 2024 121.07 121.63 118.98 118.98 118.79 48,700
Aug 15, 2024 118.75 121.46 116.92 120.68 120.49 11,100
Aug 14, 2024 117.39 117.39 114.89 115.53 115.35 10,600
Aug 13, 2024 114.21 118.10 114.01 118.00 117.82 13,800
Aug 12, 2024 116.68 116.68 113.30 113.40 113.22 11,500
Aug 9, 2024 118.94 118.94 114.34 115.70 115.52 23,200
Aug 8, 2024 119.60 122.00 119.11 119.11 118.92 6,400
Aug 7, 2024 123.95 123.95 117.91 118.60 118.41 29,000
Aug 6, 2024 118.69 122.28 118.11 121.43 121.24 28,700
Aug 5, 2024 121.00 123.19 118.00 120.18 119.99 20,500
Aug 2, 2024 122.00 125.09 121.50 124.43 124.24 12,900
Aug 1, 2024 136.50 137.53 126.00 127.20 127.00 19,300
Jul 31, 2024 135.10 141.66 133.72 137.87 137.65 17,200
Jul 30, 2024 130.75 133.99 130.12 133.87 133.66 19,200
Jul 29, 2024 130.00 131.98 130.00 130.75 130.55 9,300
Jul 26, 2024 131.16 134.11 131.16 133.68 133.47 13,000
Jul 25, 2024 129.83 130.95 128.13 128.29 128.09 20,700
Jul 24, 2024 126.67 128.74 125.48 125.48 125.28 24,500
Jul 23, 2024 128.35 130.81 127.85 127.85 127.65 29,100
Jul 22, 2024 124.23 129.94 122.92 129.88 129.68 30,600
Jul 19, 2024 125.19 125.49 123.55 124.06 123.87 10,200
Jul 18, 2024 128.82 128.82 124.11 124.31 124.12 16,700
Jul 17, 2024 128.69 130.87 124.81 127.57 127.37 14,900
Jul 16, 2024 122.07 130.07 122.07 130.07 129.87 17,200
Jul 15, 2024 120.53 122.69 120.00 120.22 120.03 24,800
Jul 12, 2024 120.55 122.86 117.58 119.32 119.13 27,800
Jul 11, 2024 114.38 121.50 113.85 119.80 119.61 32,600
Jul 10, 2024 117.16 119.93 110.56 112.94 112.76 49,200
Jul 9, 2024 120.54 120.54 116.24 116.90 116.72 9,500
Jul 8, 2024 121.05 122.20 119.66 119.80 119.61 17,600
Jul 5, 2024 122.80 122.80 119.96 121.05 120.86 13,800
Jul 3, 2024 121.48 122.64 121.48 122.64 122.45 4,800
Jul 2, 2024 122.35 123.41 120.87 121.09 120.90 8,100
Jul 1, 2024 0.20 Dividend
Jul 1, 2024 122.31 122.40 120.92 121.50 121.31 6,900
Jun 28, 2024 124.88 125.79 123.61 124.54 124.15 54,300
Jun 27, 2024 123.88 124.21 122.08 124.21 123.82 7,900
Jun 26, 2024 122.73 123.88 122.62 123.30 122.91 9,500
Jun 25, 2024 122.56 122.98 120.02 122.23 121.84 7,600
Jun 24, 2024 124.90 124.90 120.78 121.90 121.51 13,500
Jun 21, 2024 127.84 127.84 124.52 124.91 124.51 34,400
Jun 20, 2024 131.75 131.75 127.72 128.13 127.72 9,800
Jun 18, 2024 134.97 137.07 130.72 131.79 131.37 22,000
Jun 17, 2024 130.21 133.60 129.32 133.33 132.91 13,800
Jun 14, 2024 132.34 132.60 130.35 131.58 131.16 17,300
Jun 13, 2024 134.13 134.13 131.31 133.13 132.71 7,200
Jun 12, 2024 132.53 135.57 132.32 134.19 133.77 12,400
Jun 11, 2024 128.68 130.44 128.68 130.35 129.94 10,600
Jun 10, 2024 127.97 128.22 126.31 128.22 127.81 8,000
Jun 7, 2024 127.89 128.16 127.89 128.08 127.67 5,600
Jun 6, 2024 131.86 131.86 128.57 130.11 129.70 30,100
Jun 5, 2024 130.75 134.01 130.25 133.32 132.90 18,500
Jun 4, 2024 132.48 132.48 128.88 129.13 128.72 17,300
Jun 3, 2024 136.37 136.37 132.00 133.00 132.58 14,200
May 31, 2024 133.05 134.85 131.80 134.34 133.91 14,700
May 30, 2024 130.92 132.62 130.92 131.84 131.42 11,400
May 29, 2024 128.47 128.87 127.82 128.09 127.68 12,900
May 28, 2024 131.34 132.75 130.41 132.25 131.83 38,600
May 24, 2024 127.77 131.38 127.77 131.38 130.96 13,700
May 23, 2024 129.38 129.38 124.80 127.78 127.38 26,900
May 22, 2024 130.86 130.86 124.93 129.08 128.67 26,900
May 21, 2024 129.72 131.85 129.40 131.85 131.43 12,400
May 20, 2024 131.35 132.50 129.18 130.34 129.93 20,900
May 17, 2024 133.90 134.16 130.77 131.38 130.96 12,200
May 16, 2024 133.11 133.11 133.11 133.11 132.69 6,700
May 15, 2024 132.03 135.33 132.03 135.33 134.90 18,300
May 14, 2024 131.80 132.28 129.81 131.00 130.59 25,900
May 13, 2024 131.83 133.72 129.84 129.84 129.43 12,400
May 10, 2024 131.63 131.88 129.87 131.12 130.71 13,000
May 9, 2024 128.90 132.48 128.89 132.48 132.06 18,800
May 8, 2024 125.70 129.99 123.49 129.00 128.59 18,700
May 7, 2024 125.11 129.69 125.10 127.01 126.61 36,300
May 6, 2024 127.34 127.99 125.10 125.34 124.94 11,600
May 3, 2024 126.33 127.33 124.24 126.75 126.35 9,000
May 2, 2024 120.38 125.97 120.38 125.97 125.57 12,700
May 1, 2024 122.48 124.92 122.48 124.32 123.93 10,600
Apr 30, 2024 123.54 123.54 120.78 121.03 120.65 17,600
Apr 29, 2024 124.71 125.46 123.79 123.79 123.40 18,700
Apr 26, 2024 123.90 126.33 123.70 124.71 124.32 13,400
Apr 25, 2024 123.00 124.46 123.00 123.59 123.20 8,800
Apr 24, 2024 122.06 124.61 122.01 124.61 124.22 13,100
Apr 23, 2024 125.08 125.11 122.94 123.27 122.88 9,100
Apr 22, 2024 123.69 124.80 122.00 122.42 122.03 13,800
Apr 19, 2024 120.00 124.66 120.00 124.66 124.27 19,300
Apr 18, 2024 122.52 123.18 120.42 120.42 120.04 8,000
Apr 17, 2024 122.00 124.39 121.21 122.52 122.13 14,600
Apr 16, 2024 122.20 124.00 122.11 123.11 122.72 12,900
Apr 15, 2024 123.78 124.50 122.01 124.08 123.69 18,600
Apr 12, 2024 124.01 125.85 122.25 123.78 123.39 8,100
Apr 11, 2024 127.26 129.15 124.94 125.97 125.57 10,600
Apr 10, 2024 125.78 128.60 122.89 126.00 125.60 19,800
Apr 9, 2024 131.01 131.55 127.57 129.01 128.60 14,600
Apr 8, 2024 128.18 129.89 128.01 128.01 127.60 7,000
Apr 5, 2024 129.31 129.31 125.25 127.20 126.80 9,900
Apr 4, 2024 128.79 129.24 126.19 126.81 126.41 8,100
Apr 3, 2024 124.50 129.00 124.50 126.57 126.17 9,700
Apr 2, 2024 126.05 126.41 123.51 126.21 125.81 9,700
Apr 1, 2024 0.20 Dividend
Apr 1, 2024 129.48 129.50 126.39 126.39 125.99 14,700
Mar 28, 2024 126.87 129.25 126.63 128.67 128.06 13,300
Mar 27, 2024 124.01 126.51 124.01 125.30 124.71 21,900
Mar 26, 2024 123.41 124.90 121.50 121.50 120.93 10,800
Mar 25, 2024 125.82 125.82 123.00 123.00 122.42 5,400
Mar 22, 2024 126.63 126.63 124.17 125.44 124.85 7,300
Mar 21, 2024 126.96 127.92 125.00 126.38 125.78 17,800
Mar 20, 2024 122.65 127.50 121.45 127.50 126.90 17,900
Mar 19, 2024 120.52 125.40 120.52 123.29 122.71 14,700
Mar 18, 2024 126.67 127.02 121.90 121.90 121.33 13,600
Mar 15, 2024 127.54 128.95 126.67 126.67 126.07 24,200
Mar 14, 2024 128.18 130.00 126.47 127.25 126.65 14,300
Mar 13, 2024 129.69 129.86 127.03 129.49 128.88 12,900
Mar 12, 2024 129.49 131.35 126.18 129.17 128.56 18,200
Mar 11, 2024 129.35 139.94 127.60 129.49 128.88 39,300
Mar 8, 2024 122.92 133.86 116.50 129.01 128.40 81,900
Mar 7, 2024 136.86 141.19 133.86 133.90 133.27 38,600
Mar 6, 2024 130.19 134.45 130.19 134.28 133.65 11,900
Mar 5, 2024 130.48 130.48 128.89 130.20 129.59 10,800
Mar 4, 2024 134.62 135.05 132.20 132.20 131.58 7,500
Mar 1, 2024 136.03 136.48 133.46 134.59 133.96 16,700
Feb 29, 2024 134.65 137.48 134.65 137.48 136.83 8,200
Feb 28, 2024 137.74 139.00 131.96 131.96 131.34 20,700
Feb 27, 2024 136.00 139.00 135.14 138.00 137.35 13,400
Feb 26, 2024 132.72 136.35 132.72 135.03 134.39 16,600
Feb 23, 2024 129.69 132.72 129.18 132.72 132.09 6,000
Feb 22, 2024 130.86 132.48 129.79 130.08 129.47 16,100
Feb 21, 2024 125.81 131.60 122.23 131.60 130.98 14,000
Feb 20, 2024 131.21 133.22 126.50 126.54 125.94 17,500
Feb 16, 2024 133.45 134.02 129.05 133.35 132.72 8,500
Feb 15, 2024 134.53 134.54 131.92 133.96 133.33 9,700
Feb 14, 2024 124.12 130.96 124.12 130.07 129.46 18,800
Feb 13, 2024 128.14 128.14 122.78 123.15 122.57 8,900
Feb 12, 2024 129.99 134.27 128.21 133.14 132.51 36,100
Feb 9, 2024 127.07 129.03 125.31 129.03 128.42 16,600
Feb 8, 2024 119.69 129.50 119.69 126.86 126.26 15,300
Feb 7, 2024 123.20 123.21 121.30 121.30 120.73 5,500
Feb 6, 2024 121.96 126.70 121.96 123.76 123.18 11,700
Feb 5, 2024 123.05 125.32 121.90 122.95 122.37 13,500
Feb 2, 2024 125.93 126.70 124.86 124.86 124.27 9,000
Feb 1, 2024 123.33 128.54 123.33 128.04 127.44 20,000
Jan 31, 2024 127.38 129.53 122.25 122.25 121.67 7,900
Jan 30, 2024 126.40 130.40 125.08 126.90 126.30 20,400
Jan 29, 2024 132.10 133.14 127.52 127.52 126.92 36,700
Jan 26, 2024 136.76 136.76 130.13 131.70 131.08 18,700
Jan 25, 2024 128.00 131.56 126.20 131.54 130.92 20,000
Jan 24, 2024 124.54 127.94 122.45 126.52 125.92 17,100
Jan 23, 2024 125.81 126.47 122.21 122.28 121.70 18,000
Jan 22, 2024 125.22 127.75 124.65 125.79 125.20 16,000
Jan 19, 2024 126.76 126.76 122.50 124.00 123.42 11,100
Jan 18, 2024 125.47 128.03 123.03 126.46 125.86 12,500
Jan 17, 2024 120.33 125.73 118.35 125.73 125.14 17,600
Jan 16, 2024 123.50 125.56 120.16 120.23 119.66 18,600
Jan 12, 2024 127.99 127.99 123.53 124.99 124.40 13,700
Jan 11, 2024 124.96 124.96 120.17 124.77 124.18 6,100
Jan 10, 2024 120.86 123.88 120.65 123.88 123.30 17,600
Jan 9, 2024 127.50 127.50 123.46 124.87 124.28 12,500
Jan 8, 2024 126.37 128.47 125.63 128.30 127.70 11,800
Jan 5, 2024 127.96 128.36 126.00 126.09 125.50 14,700
Jan 4, 2024 0.20 Dividend
Jan 4, 2024 128.72 128.72 126.15 128.40 127.79 21,500
Jan 3, 2024 132.51 132.51 126.80 127.69 126.89 11,100
Jan 2, 2024 134.67 138.00 131.59 132.94 132.11 11,000
Dec 29, 2023 135.37 136.67 133.23 133.86 133.02 30,700
Dec 28, 2023 139.37 139.37 134.74 136.50 135.64 12,700

Related Tickers

HAYW Hayward Holdings, Inc.
15.44
-0.96%
 
KE Kimball Electronics, Inc.
18.82
-2.44%
 
AEIS Advanced Energy Industries, Inc.
115.14
-1.85%
 
HUBB Hubbell Incorporated
423.11
-1.71%
 
AYI Acuity Brands, Inc.
297.73
-1.74%
 
ENR Energizer Holdings, Inc.
35.44
-0.23%
 
688663.SS WindSun Science&Technology Co.,Ltd.
23.13
-0.98%
 
6668.T Adtec Plasma Technology Co., Ltd.
1,246.00
+4.09%
 
5801.T Furukawa Electric Co., Ltd.
6,758.00
-0.94%
 
6504.T Fuji Electric Co., Ltd.
8,690.00
+1.52%