PLPC

Preformed Line Products Company Common Stock Historical Stock Prices

$59.04
*  
0.35
0.6%
Get PLPC Alerts
*Delayed - data as of Dec. 7, 2016 11:07 ET  -  Find a broker to begin trading PLPC now
Exchange:NASDAQ
Industry: Basic Industries
Community Rating:
View:    PLPC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:07 58.97 61.21 58.72 59.04 5,133
12/06/2016 58.15 59 57.4 58.69 5,873
12/05/2016 57.89 59.06 57.02 58.81 13,141
12/02/2016 56.25 57.91 56.25 57.03 3,495
12/01/2016 56.975 56.975 55.5101 56.36 1,591
11/30/2016 55.47 56.95 55.47 55.94 6,043
11/29/2016 56.67 56.78 55.04 55.6 7,864
11/28/2016 55.69 58.17 55.2916 56.78 14,831
11/25/2016 55.42 56 55.01 55.9 839
11/23/2016 52.95 56.55 52.95 55.11 6,876
11/22/2016 51.73 53.37 51.73 53.36 2,774
11/21/2016 53.4 53.4 50.825 52.18 2,019
11/18/2016 52.9 53.4342 49.89 52.9 6,226
11/17/2016 51.77 53.55 50.6 53.47 6,640
11/16/2016 53.6888 53.7502 49.77 51.9 12,102
11/15/2016 55.5 55.5 53.5 54.7 5,950
11/14/2016 53.64 56 53.64 55.4 17,120
11/11/2016 45.97 54.27 45.5061 53.5 17,531
11/10/2016 46 46 45.7 45.98 2,243
11/09/2016 43 46 43 46 3,728
11/08/2016 43.5 44.19 42.99 44.19 5,398
11/07/2016 44.32 44.32 44.32 44.32 899
11/04/2016 42.76 44.4 42.76 43.5 4,719
11/03/2016 43.01 43.64 43.01 43.02 12,004
11/02/2016 44.44 44.44 43.63 43.63 1,048
11/01/2016 43.22 43.72 43.22 43.61 1,366
10/31/2016 44.3904 44.3904 43.02 43.02 2,676
10/28/2016 43.9 44.34 43.9 44.34 1,051
10/27/2016 44 44 43.49 43.83 8,895
10/26/2016 44.08 44.08 43.84 43.9 3,209
10/25/2016 44.4 45 43.98 44.17 13,224
10/24/2016 42.7 44.05 42.335 44.05 2,989
10/21/2016 41.77 42.5756 41.6228 42.18 3,754
10/20/2016 42.33 42.68 41.59 42.5 1,757
10/19/2016 42.71 42.72 42.175 42.37 1,933
10/18/2016 42.82 42.82 42.38 42.38 1,904
10/17/2016 42.84 42.98 42.8 42.8 1,314
10/14/2016 42.2 42.5 42.2 42.5 779
10/13/2016 42.67 42.67 42.67 42.67 761
10/12/2016 43.1 43.84 43.1 43.84 1,870
10/11/2016 43.11 43.11 43.11 43.11 927
10/10/2016 41.5 44.23 41.5 44.23 2,793
10/07/2016 42.41 42.41 42.41 42.41 385
10/06/2016 42.06 43.3 41.37 43.3 2,772
10/05/2016 43.94 43.94 43.49 43.87 1,486
10/04/2016 41.5 42.35 41.5 42.02 4,250
10/03/2016 42.03 42.165 41.45 41.45 3,154
09/30/2016 42.61 42.7 41.8 42.17 5,782
09/29/2016 43.39 43.39 43.39 43.39 608
09/28/2016 42.43 44 42.43 43.72 6,049
09/27/2016 42.09 43.56 42.09 43.14 7,879
09/26/2016 42.37 42.8 42.37 42.8 2,595
09/23/2016 42.82 42.82 42.82 42.82 775
09/22/2016 43.1474 43.99 43.1474 43.99 912
09/21/2016 43.78 43.78 43.78 43.78 489
09/20/2016 43.11 43.11 43.11 43.11 567
09/19/2016 43.4641 43.4641 43.09 43.09 1,896
09/16/2016 45.35 45.884 41.95 42.26 12,295
09/15/2016 46.39 46.39 43.74 45.34 1,732
09/14/2016 45.3 45.77 45.16 45.16 2,024
09/13/2016 43.94 46.13 43.94 45.2 3,240
09/12/2016 45.4 46.35 45.25 45.3 4,680
09/09/2016 46.56 47.5 45.3954 45.84 5,999
09/08/2016 45.65 47.88 45.65 47.8 4,182
09/07/2016 43.43 46.79 43.43 45.43 4,994
09/06/2016 41.9 44.25 41.9 44.25 5,458
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?