Preformed Line Products Company (PLPC) Historical Stock Data
124.61 ↑1.34 (1.09%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLPC is down -0.17% a day on average. There have been 12 days where Preformed Line Products Company closed green and 18 days where PLPC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 122.06 | 124.61 | ↑$2.55 (2.09%) | 122.01 | 124.61 | 13.13K |
| 2024-04-23 | 125.08 | 123.27 | ↓$1.81 (-1.45%) | 122.94 | 125.11 | 9.14K |
| 2024-04-22 | 123.69 | 122.42 | ↓$1.27 (-1.03%) | 122.00 | 124.80 | 13.76K |
| 2024-04-19 | 120.00 | 124.66 | ↑$4.66 (3.88%) | 120.00 | 124.66 | 19.31K |
| 2024-04-18 | 122.52 | 120.42 | ↓$2.10 (-1.71%) | 120.42 | 123.18 | 8.03K |
| 2024-04-17 | 122.00 | 122.52 | ↑$0.52 (0.43%) | 121.21 | 124.39 | 14.55K |
| 2024-04-16 | 122.20 | 123.11 | ↑$0.91 (0.74%) | 122.11 | 124.00 | 12.91K |
| 2024-04-15 | 123.78 | 124.08 | ↑$0.30 (0.24%) | 122.01 | 124.50 | 18.64K |
| 2024-04-12 | 124.01 | 123.78 | ↓$0.23 (-0.19%) | 122.25 | 125.85 | 8.14K |
| 2024-04-11 | 127.26 | 125.97 | ↓$1.29 (-1.01%) | 124.94 | 129.15 | 10.59K |
| 2024-04-10 | 125.78 | 126.00 | ↑$0.22 (0.17%) | 122.89 | 128.60 | 19.77K |
| 2024-04-09 | 131.01 | 129.01 | ↓$2.00 (-1.53%) | 127.57 | 131.55 | 14.59K |
| 2024-04-08 | 128.18 | 128.01 | ↓$0.17 (-0.13%) | 128.01 | 129.89 | 6.95K |
| 2024-04-05 | 129.31 | 127.20 | ↓$2.11 (-1.63%) | 125.25 | 129.31 | 9.89K |
| 2024-04-04 | 128.79 | 126.81 | ↓$1.98 (-1.54%) | 126.19 | 129.24 | 8.15K |
| 2024-04-03 | 124.50 | 126.57 | ↑$2.07 (1.66%) | 124.50 | 129.00 | 9.73K |
| 2024-04-02 | 126.05 | 126.21 | ↑$0.16 (0.13%) | 123.51 | 126.41 | 9.69K |
| 2024-04-01 | 129.48 | 126.39 | ↓$3.09 (-2.39%) | 126.39 | 129.50 | 14.67K |
| 2024-03-28 | 126.87 | 128.67 | ↑$1.80 (1.42%) | 126.63 | 129.25 | 13.29K |
| 2024-03-27 | 124.01 | 125.30 | ↑$1.29 (1.04%) | 124.01 | 126.51 | 21.91K |
| 2024-03-26 | 123.41 | 121.50 | ↓$1.91 (-1.55%) | 121.50 | 124.90 | 10.85K |
| 2024-03-25 | 125.82 | 123.00 | ↓$2.82 (-2.24%) | 123.00 | 125.82 | 5.39K |
| 2024-03-22 | 126.63 | 125.44 | ↓$1.19 (-0.94%) | 124.17 | 126.63 | 7.30K |
| 2024-03-21 | 126.96 | 126.38 | ↓$0.58 (-0.46%) | 125.00 | 127.92 | 17.77K |
| 2024-03-20 | 122.65 | 127.50 | ↑$4.85 (3.95%) | 121.45 | 127.50 | 17.92K |
| 2024-03-19 | 120.52 | 123.29 | ↑$2.77 (2.30%) | 120.52 | 125.40 | 14.67K |
| 2024-03-18 | 126.67 | 121.90 | ↓$4.77 (-3.77%) | 121.90 | 127.02 | 13.56K |
| 2024-03-15 | 127.54 | 126.67 | ↓$0.87 (-0.68%) | 126.67 | 128.95 | 24.20K |
| 2024-03-14 | 128.18 | 127.25 | ↓$0.93 (-0.73%) | 126.47 | 130.00 | 14.29K |
| 2024-03-13 | 129.69 | 129.49 | ↓$0.20 (-0.15%) | 127.03 | 129.86 | 12.87K |
Create an account or log in to view more rows.
$PLPC has just been halted from trading due to volatility.
$PLPC Dumping started...
Get out while you can...
$PLPC bears haha
$PLPC I'll say it again slowwwllyyyy! Better stocks to short by far
$PLPC I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PLPC Just buy and hold
$PLPC ugh oh
we heatin back up
$PLPC Monday will be very interesting.
$PLPC Dumping started...
Get out while you can...
$PLPC I like green candles on my birthday cake