PLPC Historical Prices | Preformed Line Products Company Stock

STI

0.30%

Preformed Line Products Company (PLPC)

-NasdaqGS

72.50 1.36(1.84%) 03:55 SGT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
21 May 2013	74.01	74.57	73.38	73.86	6,200	73.86
20 May 2013	74.36	74.70	73.38	74.23	6,400	74.23
17 May 2013	72.54	75.31	72.12	74.80	8,500	74.80
16 May 2013	72.12	73.04	72.12	72.44	3,500	72.44
15 May 2013	72.97	73.35	72.00	73.05	8,400	73.05
14 May 2013	72.00	73.47	71.91	72.97	7,400	72.97
13 May 2013	70.40	71.59	70.40	71.41	4,100	71.41
10 May 2013	69.77	70.86	68.90	70.84	8,800	70.84
9 May 2013	70.84	70.84	67.94	69.81	68,300	69.81
8 May 2013	73.25	73.79	69.78	70.50	8,500	70.50
7 May 2013	74.37	74.37	72.66	73.84	13,300	73.84
6 May 2013	76.39	77.90	69.34	74.20	34,300	74.20
3 May 2013	80.03	80.03	75.50	76.64	26,100	76.64
2 May 2013	76.10	80.00	74.45	80.00	8,200	80.00
1 May 2013	80.00	80.53	77.93	78.03	12,600	78.03
30 Apr 2013	79.35	80.70	78.70	80.50	6,400	80.50
29 Apr 2013	79.07	79.25	77.56	79.25	11,100	79.25
26 Apr 2013	80.25	80.27	78.93	78.93	11,300	78.93
25 Apr 2013	80.97	81.70	80.53	80.75	3,500	80.75
24 Apr 2013	81.93	81.93	81.00	81.41	8,000	81.41
23 Apr 2013	79.93	83.50	79.76	82.10	23,600	82.10
22 Apr 2013	78.94	79.98	78.92	79.90	11,900	79.90
19 Apr 2013	78.00	79.41	77.88	78.95	7,000	78.95
18 Apr 2013	75.51	78.08	75.51	78.08	23,500	78.08
17 Apr 2013	74.34	75.48	74.25	75.01	11,900	75.01
16 Apr 2013	74.98	74.98	72.92	74.71	12,900	74.71
15 Apr 2013	74.64	74.90	73.57	74.21	12,800	74.21
12 Apr 2013	73.97	74.41	73.28	74.41	6,200	74.41
11 Apr 2013	73.01	74.63	73.01	74.05	4,400	74.05
10 Apr 2013	73.01	73.73	72.50	73.19	45,600	73.19
9 Apr 2013	72.35	73.43	72.00	72.55	11,000	72.55
8 Apr 2013	73.75	73.75	72.00	72.81	12,500	72.81
5 Apr 2013	71.00	73.63	71.00	72.40	36,900	72.40
4 Apr 2013	71.11	72.02	70.83	71.73	12,100	71.73
3 Apr 2013	72.00	72.86	71.16	72.07	11,200	72.07
2 Apr 2013	70.50	71.98	70.20	71.05	11,200	71.05
1 Apr 2013	66.28	70.24	66.28	70.16	12,900	70.16
28 Mar 2013	68.99	69.97	67.64	69.97	14,900	69.97
27 Mar 2013	68.84	69.48	67.95	68.94	9,700	68.94
26 Mar 2013	68.04	69.02	67.43	69.02	24,200	69.02
25 Mar 2013	67.85	68.48	66.80	67.59	6,100	67.59
22 Mar 2013	68.30	68.46	67.24	67.65	8,700	67.65
21 Mar 2013	67.90	68.00	67.64	67.66	5,400	67.66
20 Mar 2013	68.19	68.50	67.67	68.50	5,000	68.50
19 Mar 2013	67.70	67.83	66.57	67.61	13,600	67.61
18 Mar 2013	68.15	68.30	67.75	67.77	6,600	67.77
15 Mar 2013	68.11	68.88	67.18	68.64	13,600	68.64
14 Mar 2013	69.04	69.04	66.01	68.07	29,300	68.07
13 Mar 2013	69.10	70.80	69.08	69.85	4,300	69.85
12 Mar 2013	69.80	69.80	69.09	69.27	1,700	69.27
11 Mar 2013	70.20	70.47	69.57	69.87	26,100	69.87
8 Mar 2013	70.33	70.68	69.50	70.18	7,400	70.18
7 Mar 2013	70.41	70.41	69.70	70.20	2,100	70.20
6 Mar 2013	70.60	70.97	70.60	70.76	1,100	70.76
5 Mar 2013	71.00	71.00	70.50	70.60	3,200	70.60
4 Mar 2013	71.00	71.11	70.44	70.65	3,400	70.65
1 Mar 2013	70.61	70.65	70.30	70.53	700	70.53
28 Feb 2013	70.80	70.99	70.11	70.82	2,600	70.82
27 Feb 2013	70.15	71.50	70.15	70.81	5,300	70.81
26 Feb 2013	69.50	70.27	69.50	70.27	1,200	70.27
25 Feb 2013	70.16	70.75	68.74	69.00	5,000	69.00
22 Feb 2013	69.60	69.94	69.25	69.94	2,900	69.94
21 Feb 2013	70.08	70.08	68.71	69.10	7,200	69.10
20 Feb 2013	70.95	70.95	70.03	70.09	5,800	70.09
19 Feb 2013	69.93	71.11	69.93	70.96	4,700	70.96
15 Feb 2013	69.84	70.00	68.94	70.00	6,700	70.00
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On PLPC

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Preformed Line Products Company (PLPC)