Skip to main content

Preformed Line Prd (NQ: PLPC )

127.78 -1.30 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 31.02 31.71 30.68 31.45 11,721 +0.45(+1.44%)
Mar 30, 2010 30.21 31.20 29.68 31.01 6,682 +0.91(+3.01%)
Mar 29, 2010 30.68 31.55 29.80 30.10 19,726 -0.81(-2.63%)
Mar 26, 2010 30.91 31.16 30.55 30.91 8,551 +0.02(+0.05%)
Mar 25, 2010 31.57 31.57 30.50 30.90 14,196 -0.59(-1.87%)
Mar 24, 2010 31.11 31.95 30.83 31.49 10,317 -0.11(-0.34%)
Mar 23, 2010 31.90 31.90 31.33 31.59 8,253 -0.19(-0.59%)
Mar 22, 2010 31.79 31.85 31.49 31.78 4,947 -0.29(-0.89%)
Mar 19, 2010 31.98 32.07 31.61 32.07 14,280 +0.17(+0.54%)
Mar 18, 2010 31.85 31.91 31.77 31.90 8,073 +0.05(+0.15%)
Mar 17, 2010 31.04 32.08 31.04 31.85 29,802 +0.61(+1.94%)
Mar 16, 2010 30.79 31.24 30.27 31.24 10,204 +0.44(+1.44%)
Mar 15, 2010 30.76 30.85 30.61 30.80 1,167 +0.01(+0.03%)
Mar 12, 2010 30.75 30.85 30.18 30.79 29,576 -0.34(-1.11%)
Mar 11, 2010 30.60 31.19 30.60 31.13 3,873 -0.06(-0.18%)
Mar 10, 2010 30.63 31.19 30.63 31.19 6,846 +0.57(+1.87%)
Mar 09, 2010 29.90 30.78 29.90 30.62 17,534 +0.71(+2.36%)
Mar 08, 2010 29.19 29.91 29.19 29.91 21,631 +0.29(+0.97%)
Mar 05, 2010 29.01 29.82 28.81 29.62 32,046 +0.69(+2.38%)
Mar 04, 2010 29.88 29.90 28.70 28.94 8,318 -0.59(-2.00%)
Mar 03, 2010 29.82 30.41 29.10 29.53 8,244 -0.16(-0.52%)
Mar 02, 2010 29.58 29.68 29.49 29.68 7,890 -0.14(-0.47%)
Mar 01, 2010 29.71 30.17 29.39 29.82 9,816 +0.43(+1.45%)
Feb 26, 2010 29.79 30.37 29.39 29.39 11,195 -0.43(-1.46%)
Feb 25, 2010 29.48 29.83 28.96 29.83 7,784 +0.50(+1.72%)
Feb 24, 2010 29.52 29.52 29.03 29.33 6,774 +0.02(+0.07%)
Feb 23, 2010 28.81 29.43 28.70 29.30 16,443 +0.55(+1.91%)
Feb 22, 2010 28.86 29.19 28.35 28.76 13,337 -0.56(-1.90%)
Feb 19, 2010 29.09 29.72 28.94 29.31 11,017 +0.19(+0.65%)
Feb 18, 2010 28.68 29.85 28.65 29.12 18,974 +0.48(+1.66%)
Feb 17, 2010 29.37 29.37 28.42 28.65 7,079 -0.35(-1.22%)
Feb 16, 2010 29.21 29.21 28.69 29.00 3,766 +0.20(+0.68%)
Feb 12, 2010 28.35 28.80 28.80 28.80 31,221 +0.16(+0.57%)
Feb 11, 2010 28.73 29.17 28.29 28.64 25,640 -0.17(-0.60%)
Feb 10, 2010 28.37 29.13 28.37 28.81 7,109 +0.44(+1.56%)
Feb 09, 2010 28.74 29.27 28.28 28.37 11,599 -0.20(-0.69%)
Feb 08, 2010 28.91 28.97 28.52 28.57 2,591 -0.05(-0.17%)
Feb 05, 2010 28.57 29.35 28.41 28.62 3,309 +0.16(+0.55%)
Feb 04, 2010 30.34 30.34 28.10 28.46 42,172 -1.58(-5.27%)
Feb 03, 2010 30.08 30.58 29.78 30.04 3,064 +0.02(+0.08%)
Feb 02, 2010 30.76 31.16 29.20 30.02 13,410 -0.58(-1.90%)
Feb 01, 2010 29.76 31.16 29.63 30.60 32,544 +1.04(+3.52%)
Jan 29, 2010 29.85 30.09 29.56 29.56 10,425 -0.08(-0.28%)
Jan 28, 2010 30.30 30.34 29.56 29.64 7,584 -0.57(-1.87%)
Jan 27, 2010 31.63 32.10 29.03 30.21 91,106 -1.42(-4.49%)
Jan 26, 2010 32.18 32.46 31.63 31.63 4,125 -0.82(-2.53%)
Jan 25, 2010 32.86 33.18 32.12 32.45 19,339 -0.19(-0.58%)
Jan 22, 2010 32.39 33.37 31.67 32.63 27,533 +0.34(+1.07%)
Jan 21, 2010 32.41 32.76 31.73 32.29 16,232 +0.22(+0.69%)
Jan 20, 2010 32.17 32.80 31.72 32.07 13,070 -0.43(-1.34%)
Jan 19, 2010 32.07 33.13 31.72 32.50 19,159 +0.43(+1.36%)
Jan 15, 2010 32.67 32.07 32.07 32.07 8,781 -0.37(-1.14%)
Jan 14, 2010 32.72 33.08 32.21 32.44 16,242 -0.27(-0.83%)
Jan 13, 2010 33.38 33.38 32.71 32.71 10,848 -0.77(-2.30%)
Jan 12, 2010 33.95 34.40 33.29 33.48 10,379 -0.77(-2.25%)
Jan 11, 2010 35.08 35.08 34.02 34.25 12,055 -0.78(-2.22%)
Jan 08, 2010 35.29 35.29 34.85 35.03 1,291 +0.16(+0.45%)
Jan 07, 2010 35.49 35.49 34.87 34.87 1,381 -1.16(-3.23%)
Jan 06, 2010 35.98 36.12 35.80 36.04 802 -0.16(-0.43%)
Jan 05, 2010 36.19 36.19 35.30 36.19 3,244 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.