PLPC Historical Prices | Preformed Line Products Company Stock

Dow

0.06% Nasdaq

0.01%

Preformed Line Products Company (PLPC)

-NasdaqGS

70.92 0.26(0.37%) May 24, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	71.18	71.18	70.13	70.92	3,000	70.92
May 23, 2013	71.83	71.91	70.85	71.18	7,800	71.18
May 22, 2013	73.53	74.68	72.15	72.15	6,600	72.15
May 21, 2013	74.01	74.57	73.38	73.86	6,200	73.86
May 20, 2013	74.36	74.70	73.38	74.23	6,400	74.23
May 17, 2013	72.54	75.31	72.12	74.80	8,500	74.80
May 16, 2013	72.12	73.04	72.12	72.44	3,500	72.44
May 15, 2013	72.97	73.35	72.00	73.05	8,400	73.05
May 14, 2013	72.00	73.47	71.91	72.97	7,400	72.97
May 13, 2013	70.40	71.59	70.40	71.41	4,100	71.41
May 10, 2013	69.77	70.86	68.90	70.84	8,800	70.84
May 9, 2013	70.84	70.84	67.94	69.81	68,300	69.81
May 8, 2013	73.25	73.79	69.78	70.50	8,500	70.50
May 7, 2013	74.37	74.37	72.66	73.84	13,300	73.84
May 6, 2013	76.39	77.90	69.34	74.20	34,300	74.20
May 3, 2013	80.03	80.03	75.50	76.64	26,100	76.64
May 2, 2013	76.10	80.00	74.45	80.00	8,200	80.00
May 1, 2013	80.00	80.53	77.93	78.03	12,600	78.03
Apr 30, 2013	79.35	80.70	78.70	80.50	6,400	80.50
Apr 29, 2013	79.07	79.25	77.56	79.25	11,100	79.25
Apr 26, 2013	80.25	80.27	78.93	78.93	11,300	78.93
Apr 25, 2013	80.97	81.70	80.53	80.75	3,500	80.75
Apr 24, 2013	81.93	81.93	81.00	81.41	8,000	81.41
Apr 23, 2013	79.93	83.50	79.76	82.10	23,600	82.10
Apr 22, 2013	78.94	79.98	78.92	79.90	11,900	79.90
Apr 19, 2013	78.00	79.41	77.88	78.95	7,000	78.95
Apr 18, 2013	75.51	78.08	75.51	78.08	23,500	78.08
Apr 17, 2013	74.34	75.48	74.25	75.01	11,900	75.01
Apr 16, 2013	74.98	74.98	72.92	74.71	12,900	74.71
Apr 15, 2013	74.64	74.90	73.57	74.21	12,800	74.21
Apr 12, 2013	73.97	74.41	73.28	74.41	6,200	74.41
Apr 11, 2013	73.01	74.63	73.01	74.05	4,400	74.05
Apr 10, 2013	73.01	73.73	72.50	73.19	45,600	73.19
Apr 9, 2013	72.35	73.43	72.00	72.55	11,000	72.55
Apr 8, 2013	73.75	73.75	72.00	72.81	12,500	72.81
Apr 5, 2013	71.00	73.63	71.00	72.40	36,900	72.40
Apr 4, 2013	71.11	72.02	70.83	71.73	12,100	71.73
Apr 3, 2013	72.00	72.86	71.16	72.07	11,200	72.07
Apr 2, 2013	70.50	71.98	70.20	71.05	11,200	71.05
Apr 1, 2013	66.28	70.24	66.28	70.16	12,900	70.16
Mar 28, 2013	68.99	69.97	67.64	69.97	14,900	69.97
Mar 27, 2013	68.84	69.48	67.95	68.94	9,700	68.94
Mar 26, 2013	68.04	69.02	67.43	69.02	24,200	69.02
Mar 25, 2013	67.85	68.48	66.80	67.59	6,100	67.59
Mar 22, 2013	68.30	68.46	67.24	67.65	8,700	67.65
Mar 21, 2013	67.90	68.00	67.64	67.66	5,400	67.66
Mar 20, 2013	68.19	68.50	67.67	68.50	5,000	68.50
Mar 19, 2013	67.70	67.83	66.57	67.61	13,600	67.61
Mar 18, 2013	68.15	68.30	67.75	67.77	6,600	67.77
Mar 15, 2013	68.11	68.88	67.18	68.64	13,600	68.64
Mar 14, 2013	69.04	69.04	66.01	68.07	29,300	68.07
Mar 13, 2013	69.10	70.80	69.08	69.85	4,300	69.85
Mar 12, 2013	69.80	69.80	69.09	69.27	1,700	69.27
Mar 11, 2013	70.20	70.47	69.57	69.87	26,100	69.87
Mar 8, 2013	70.33	70.68	69.50	70.18	7,400	70.18
Mar 7, 2013	70.41	70.41	69.70	70.20	2,100	70.20
Mar 6, 2013	70.60	70.97	70.60	70.76	1,100	70.76
Mar 5, 2013	71.00	71.00	70.50	70.60	3,200	70.60
Mar 4, 2013	71.00	71.11	70.44	70.65	3,400	70.65
Mar 1, 2013	70.61	70.65	70.30	70.53	700	70.53
Feb 28, 2013	70.80	70.99	70.11	70.82	2,600	70.82
Feb 27, 2013	70.15	71.50	70.15	70.81	5,300	70.81
Feb 26, 2013	69.50	70.27	69.50	70.27	1,200	70.27
Feb 25, 2013	70.16	70.75	68.74	69.00	5,000	69.00
Feb 22, 2013	69.60	69.94	69.25	69.94	2,900	69.94
Feb 21, 2013	70.08	70.08	68.71	69.10	7,200	69.10
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On PLPC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Preformed Line Products Company (PLPC)