Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 6:25PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

Preformed Line Products Co. (PLPC)

On Nov 25: 41.10   0.11 (0.27%)

MORE ON PLPC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 41.00 41.20 41.00 41.10 1,000 41.10 24-Nov-09 40.50 41.46 40.50 41.21 6,700 41.21 23-Nov-09 40.93 41.00 40.00 40.59 2,600 40.59 20-Nov-09 39.71 40.97 39.45 40.67 2,800 40.67 19-Nov-09 39.27 40.93 39.27 39.85 4,000 39.85 18-Nov-09 39.52 39.80 39.42 39.62 1,000 39.62 17-Nov-09 39.50 39.59 39.50 39.55 1,800 39.55 16-Nov-09 39.55 39.56 39.20 39.45 8,600 39.45 13-Nov-09 39.00 39.15 39.00 39.15 1,000 39.15 12-Nov-09 39.00 39.40 39.00 39.10 3,300 39.10 11-Nov-09 39.41 39.60 38.70 38.95 7,600 38.95 10-Nov-09 39.32 39.40 38.95 38.95 3,400 38.95 9-Nov-09 39.32 39.50 39.23 39.50 5,400 39.50 6-Nov-09 39.44 39.93 38.10 39.20 5,500 39.20 5-Nov-09 39.16 40.00 39.10 39.74 5,300 39.74 4-Nov-09 39.44 39.96 38.81 38.95 6,400 38.95 3-Nov-09 38.91 39.65 38.02 39.23 5,900 39.23 2-Nov-09 38.91 39.81 38.39 39.06 14,700 39.06 30-Oct-09 39.21 39.47 37.52 38.50 10,500 38.50 29-Oct-09 38.73 39.63 38.31 39.59 11,600 39.59 28-Oct-09 39.42 39.42 38.25 38.25 3,000 38.25 27-Oct-09 39.33 39.89 38.41 39.36 5,700 39.36 26-Oct-09 39.37 40.00 38.16 39.10 2,500 39.10 23-Oct-09 39.56 39.56 38.80 39.44 3,400 39.44 22-Oct-09 38.59 39.47 38.08 39.47 4,800 39.47 21-Oct-09 39.10 39.10 38.42 38.76 5,800 38.76 20-Oct-09 38.60 39.48 38.53 39.48 4,000 39.48 19-Oct-09 39.22 39.22 38.55 38.98 3,100 38.98 16-Oct-09 38.20 39.40 38.19 38.38 9,500 38.38 15-Oct-09 37.58 39.44 37.58 37.98 2,600 37.98 14-Oct-09 38.71 38.97 38.11 38.87 2,500 38.87 13-Oct-09 37.51 38.43 37.51 38.43 12,300 38.43 12-Oct-09 37.65 38.10 37.36 37.85 6,200 37.85 9-Oct-09 38.50 38.50 37.22 37.88 21,900 37.88 8-Oct-09 38.59 39.13 38.44 38.63 4,500 38.63 7-Oct-09 37.80 38.60 37.60 38.45 15,100 38.45 6-Oct-09 39.00 39.55 38.39 38.72 22,300 38.72 5-Oct-09 38.47 38.78 37.22 38.46 28,400 38.46 2-Oct-09 38.74 39.35 36.96 38.46 12,500 38.46 1-Oct-09 38.50 40.35 38.50 38.89 6,300 38.89 30-Sep-09 39.59 40.09 39.27 40.05 3,300 40.05 29-Sep-09 40.14 40.14 39.29 39.55 5,200 39.55 29-Sep-09 $ 0.20 Dividend 28-Sep-09 39.49 40.23 38.57 38.57 5,200 38.37 25-Sep-09 38.74 39.68 38.26 38.76 6,600 38.56 24-Sep-09 38.25 39.45 37.96 37.96 8,200 37.76 23-Sep-09 38.20 39.19 37.70 38.53 4,800 38.33 22-Sep-09 39.51 39.51 38.09 38.32 1,400 38.12 21-Sep-09 39.33 39.33 38.25 38.79 6,600 38.59 18-Sep-09 39.42 40.80 38.22 39.50 24,900 39.30 17-Sep-09 39.40 39.40 38.90 39.40 400 39.20 16-Sep-09 37.78 39.55 37.63 39.10 2,500 38.90 15-Sep-09 37.26 37.63 36.41 37.50 4,500 37.31 14-Sep-09 36.48 37.23 36.48 37.23 600 37.04 11-Sep-09 37.25 37.96 36.84 37.05 1,000 36.86 10-Sep-09 37.24 37.31 36.01 37.31 4,800 37.12 9-Sep-09 36.10 37.98 36.10 37.92 1,800 37.72 8-Sep-09 37.57 38.02 37.57 37.74 1,000 37.54 4-Sep-09 37.48 37.83 37.03 37.83 1,500 37.63 3-Sep-09 38.01 38.01 38.01 38.01 200 37.81 2-Sep-09 37.13 38.05 36.88 37.91 2,100 37.71 1-Sep-09 36.74 38.07 36.74 37.05 1,700 36.86 31-Aug-09 39.06 39.06 37.13 37.50 9,000 37.31 28-Aug-09 38.13 38.13 37.89 38.06 900 37.86 27-Aug-09 38.90 39.41 38.42 39.41 600 39.21 26-Aug-09 38.35 38.70 38.07 38.07 3,900 37.87 25-Aug-09 38.01 38.50 37.08 38.21 10,300 38.01 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions