$PLPC: Preformed Line Products Company - Common Stock
2025-06-18 PLPC 2025-06-18 20:02:35 0.00 0.00 1.42% 2025-06-20 PLPC 2025-06-20 05:01:47 247.21 62.20 1.42% PLPC 2025-06-20 07:01:55 189.96 62.20 1.42% PLPC 2025-06-20 08:02:34 189.96 155.33 1.42% PLPC 2025-06-20 09:01:50 189.96 111.84 1.42% PLPC 2025-06-20 10:02:39 158.49 155.10 0.55% PLPC 2025-06-20 11:01:52 154.16 153.50 -1.09% PLPC 2025-06-20 12:02:35 153.77 153.31 -1.13% PLPC 2025-06-20 13:01:49 154.63 153.87 -0.76% PLPC 2025-06-20 14:02:40 153.69 153.22 -1.36% PLPC 2025-06-20 15:01:50 153.70 152.81 -1.48% PLPC 2025-06-20 16:14:23 156.59 150.56 -1.26% PLPC 2025-06-20 17:13:34 156.59 150.56 -1.24% PLPC 2025-06-20 18:15:28 154.28 153.21 -1.24% PLPC 2025-06-20 19:02:00 154.34 153.25 -1.24% PLPC 2025-06-20 20:02:29 0.00 0.00 -1.24% 2025-06-23 PLPC 2025-06-23 05:01:45 244.12 61.72 -1.24% PLPC 2025-06-23 07:01:47 189.96 61.72 -1.24% PLPC 2025-06-23 09:10:01 189.96 61.42 -1.24% PLPC 2025-06-23 10:03:59 153.88 153.25 -0.21% PLPC 2025-06-23 11:02:24 152.71 152.47 -0.68% PLPC 2025-06-23 12:02:01 151.85 151.00 -1.31% PLPC 2025-06-23 13:02:24 149.16 148.80 -2.96% PLPC 2025-06-23 14:02:06 151.47 149.94 -1.56% PLPC 2025-06-23 15:02:21 152.93 151.71 -0.98% PLPC 2025-06-23 16:02:05 153.87 148.47 -0.51% PLPC 2025-06-23 17:02:19 153.87 149.78 -0.51% PLPC 2025-06-23 18:02:02 153.26 152.19 -0.51% PLPC 2025-06-23 19:02:18 153.87 152.75 -0.51% PLPC 2025-06-23 20:02:00 0.00 0.00 -0.51% 2025-06-24 PLPC 2025-06-24 05:01:55 242.85 61.40 -0.51% PLPC 2025-06-24 07:02:03 189.96 61.40 -0.51% PLPC 2025-06-24 09:01:55 189.96 108.77 -0.51% PLPC 2025-06-24 10:02:29 153.14 152.11 -0.34% PLPC 2025-06-24 11:01:58 155.02 154.44 1.33% PLPC 2025-06-24 12:02:29 154.84 154.11 1.25% PLPC 2025-06-24 13:02:05 154.59 154.13 1.06% PLPC 2025-06-24 14:02:30 154.74 154.61 1.24% PLPC 2025-06-24 15:01:56 154.75 154.35 0.96% PLPC 2025-06-24 16:02:33 157.29 151.25 0.98% PLPC 2025-06-24 18:02:30 154.76 153.68 0.98% PLPC 2025-06-24 19:01:59 154.71 153.63 0.98% PLPC 2025-06-24 20:02:23 0.00 0.00 0.98% 2025-06-25 PLPC 2025-06-25 05:01:59 245.24 62.00 0.98% PLPC 2025-06-25 07:01:55 189.96 62.00 0.98% PLPC 2025-06-25 09:01:59 189.96 109.68 0.98% PLPC 2025-06-25 10:02:35 154.23 151.05 -0.84% PLPC 2025-06-25 11:02:02 154.24 153.41 -0.42% PLPC 2025-06-25 12:02:34 154.88 154.21 0.16% PLPC 2025-06-25 13:02:00 154.57 154.05 0.18% PLPC 2025-06-25 14:02:32 155.62 154.75 0.56% PLPC 2025-06-25 15:01:57 155.44 154.37 0.31% PLPC 2025-06-25 16:02:29 169.22 0.00 -0.66% PLPC 2025-06-25 17:01:58 156.14 150.27 -0.65% PLPC 2025-06-25 18:02:29 153.63 152.56 -0.65% PLPC 2025-06-25 19:02:04 153.70 152.63 -0.65% PLPC 2025-06-25 20:02:25 0.00 0.00 -0.65% 2025-06-26 PLPC 2025-06-26 05:01:59 243.63 61.30 -0.65% PLPC 2025-06-26 07:02:02 173.61 61.30 -0.65% PLPC 2025-06-26 08:02:30 188.45 61.30 -0.65% PLPC 2025-06-26 09:02:00 189.96 108.91 -0.65% PLPC 2025-06-26 10:02:30 155.84 155.11 1.54% PLPC 2025-06-26 11:01:55 157.87 157.40 2.74% PLPC 2025-06-26 12:02:31 157.64 157.00 2.70% PLPC 2025-06-26 13:02:00 158.78 158.68 3.55% PLPC 2025-06-26 14:02:29 158.75 158.36 3.59% PLPC 2025-06-26 15:01:56 161.27 160.63 4.86% PLPC 2025-06-26 16:02:26 0.00 156.34 4.35% PLPC 2025-06-26 17:01:54 162.97 156.84 4.38% PLPC 2025-06-26 18:02:36 160.54 159.93 4.38% PLPC 2025-06-26 19:02:00 160.69 159.93 4.38% PLPC 2025-06-26 20:02:29 0.00 0.00 4.38% 2025-06-27 PLPC 2025-06-27 05:00:46 254.28 159.93 4.38% PLPC 2025-06-27 08:00:54 254.28 159.93 0.11% PLPC 2025-06-27 09:00:41 211.22 160.00 3.31% PLPC 2025-06-27 10:00:50 159.35 158.66 -0.40% PLPC 2025-06-27 11:00:42 159.80 159.52 -0.24% PLPC 2025-06-27 12:00:49 160.74 159.19 0.29% PLPC 2025-06-27 13:00:40 160.66 159.83 0.22% PLPC 2025-06-27 14:00:48 160.44 159.85 0.23% PLPC 2025-06-27 15:00:52 159.56 158.66 -0.62% PLPC 2025-06-27 16:00:48 159.09 158.83 -0.58% PLPC 2025-06-27 17:00:39 162.02 157.00 -0.58% PLPC 2025-06-27 18:00:39 159.37 158.27 -0.58% PLPC 2025-06-27 19:00:33 159.12 158.00 -0.58% PLPC 2025-06-27 20:00:50 159.18 158.08 -0.58% PLPC 2025-06-27 21:00:39 0.00 0.00 -0.58% 2025-06-30 PLPC 2025-06-30 05:00:45 252.81 63.60 -0.58% PLPC 2025-06-30 06:00:46 254.40 63.60 -0.58% PLPC 2025-06-30 08:00:49 254.40 132.61 -0.58% PLPC 2025-06-30 09:00:45 205.87 132.61 -0.58% PLPC 2025-06-30 10:00:47 158.99 157.55 -0.58% PLPC 2025-06-30 11:00:43 159.27 158.74 0.03% PLPC 2025-06-30 12:00:45 159.87 159.58 0.43% PLPC 2025-06-30 13:00:44 160.70 160.24 0.91% PLPC 2025-06-30 14:00:54 160.20 159.30 0.53% PLPC 2025-06-30 15:00:43 159.93 159.58 0.49% PLPC 2025-06-30 16:00:54 159.87 159.53 0.51% PLPC 2025-06-30 17:00:46 162.85 158.61 0.52% PLPC 2025-06-30 18:00:54 160.21 159.10 0.52% PLPC 2025-06-30 19:00:39 160.15 159.05 0.52% PLPC 2025-06-30 20:00:47 160.31 159.21 0.52% PLPC 2025-06-30 21:00:39 0.00 0.00 0.52% 2025-07-01 PLPC 2025-07-01 05:00:45 253.77 157.22 0.52% PLPC 2025-07-01 08:00:51 255.37 157.22 0.52% PLPC 2025-07-01 09:00:45 205.87 157.22 0.52% PLPC 2025-07-01 10:00:44 158.62 157.22 -1.23% PLPC 2025-07-01 11:00:44 157.75 156.62 -1.69% PLPC 2025-07-01 12:00:46 160.50 160.09 0.43% PLPC 2025-07-01 13:00:45 160.70 159.19 0.33% PLPC 2025-07-01 14:00:56 161.81 161.35 1.30% PLPC 2025-07-01 15:00:46 161.43 161.00 1.04% PLPC 2025-07-01 16:00:48 161.00 160.72 0.87% PLPC 2025-07-01 17:00:47 164.09 157.91 0.76% PLPC 2025-07-01 18:00:47 161.54 160.41 0.76% PLPC 2025-07-01 19:00:47 161.67 160.53 0.76% PLPC 2025-07-01 21:00:41 0.00 0.00 0.76% 2025-07-02 PLPC 2025-07-02 05:00:46 256.03 64.42 0.76% PLPC 2025-07-02 08:00:50 256.03 132.41 0.76% PLPC 2025-07-02 09:00:45 208.37 132.41 0.76% PLPC 2025-07-02 10:00:49 162.12 159.18 0.00% PLPC 2025-07-02 11:00:41 163.90 162.78 1.77% PLPC 2025-07-02 12:00:46 164.48 162.09 2.00% PLPC 2025-07-02 13:00:45 165.86 164.70 2.59% PLPC 2025-07-02 14:00:55 165.90 164.97 2.80% PLPC 2025-07-02 15:00:42 166.49 165.98 3.16% PLPC 2025-07-02 16:00:48 167.22 166.68 3.78% PLPC 2025-07-02 17:00:49 170.25 167.08 3.76% PLPC 2025-07-02 18:00:50 167.69 166.55 3.76% PLPC 2025-07-02 19:00:48 167.66 166.52 3.76% PLPC 2025-07-02 21:00:53 0.00 0.00 3.76% 2025-07-03 PLPC 2025-07-03 05:00:47 265.65 66.84 3.76% PLPC 2025-07-03 08:00:57 265.65 132.41 3.76% PLPC 2025-07-03 09:00:49 267.32 132.41 3.76% PLPC 2025-07-03 10:00:51 168.50 167.40 0.57% PLPC 2025-07-03 11:00:48 169.05 168.08 1.19% PLPC 2025-07-03 12:00:49 168.82 167.77 0.77% PLPC 2025-07-03 13:00:44 169.63 168.94 1.33% PLPC 2025-07-03 14:00:45 169.80 168.65 1.32% PLPC 2025-07-03 15:00:46 169.74 168.59 1.32% PLPC 2025-07-03 18:00:48 0.00 0.00 1.32% 2025-07-07 PLPC 2025-07-07 05:00:54 269.17 68.05 1.32% PLPC 2025-07-07 07:00:45 269.17 166.76 1.32% PLPC 2025-07-07 08:00:50 269.17 167.60 1.32% PLPC 2025-07-07 09:00:54 217.38 132.41 1.32% PLPC 2025-07-07 10:00:55 168.57 167.40 -0.90% PLPC 2025-07-07 11:00:55 168.38 167.70 -0.78% PLPC 2025-07-07 12:00:48 167.10 166.27 -1.51% PLPC 2025-07-07 13:00:41 165.83 165.42 -2.23% PLPC 2025-07-07 14:00:49 167.08 166.01 -1.78% PLPC 2025-07-07 15:00:39 166.37 165.19 -1.73% PLPC 2025-07-07 16:00:49 166.53 165.68 -2.07% PLPC 2025-07-07 17:00:48 168.86 162.63 -2.04% PLPC 2025-07-07 18:00:52 166.07 164.93 -3.43% PLPC 2025-07-07 19:00:47 166.05 164.91 -3.43% PLPC 2025-07-07 20:00:47 166.20 165.06 -3.43% PLPC 2025-07-07 21:00:42 0.00 0.00 -3.43% 2025-07-08 PLPC 2025-07-08 05:00:52 263.67 165.34 -3.43% PLPC 2025-07-08 07:00:40 263.67 165.01 -3.43% PLPC 2025-07-08 08:00:47 263.67 165.83 -3.43% PLPC 2025-07-08 09:00:45 214.45 165.17 -3.43% PLPC 2025-07-08 10:00:46 174.37 166.36 1.46% PLPC 2025-07-08 11:00:42 168.38 166.00 0.89% PLPC 2025-07-08 12:00:46 167.91 167.50 1.23% PLPC 2025-07-08 13:00:45 168.29 166.57 0.78% PLPC 2025-07-08 14:00:47 168.52 167.11 1.38% PLPC 2025-07-08 15:00:47 167.37 166.85 0.93% PLPC 2025-07-08 16:00:51 166.31 165.62 0.27% PLPC 2025-07-08 17:00:52 168.88 162.53 0.84% PLPC 2025-07-08 18:00:55 166.30 165.17 0.84% PLPC 2025-07-08 19:00:48 166.32 165.19 0.84% PLPC 2025-07-08 20:00:54 166.33 165.19 0.84% PLPC 2025-07-08 21:00:48 0.00 0.00 0.84% 2025-07-09 PLPC 2025-07-09 05:00:46 166.89 66.62 0.84% PLPC 2025-07-09 07:00:49 263.51 66.62 0.84% PLPC 2025-07-09 08:00:50 263.51 132.41 0.84% PLPC 2025-07-09 09:00:45 213.72 132.41 0.84% PLPC 2025-07-09 10:00:49 167.63 167.27 1.10% PLPC 2025-07-09 11:00:45 167.55 166.28 0.73% PLPC 2025-07-09 12:00:49 167.31 166.56 0.53% PLPC 2025-07-09 13:00:45 166.81 166.60 0.65% PLPC 2025-07-09 14:00:50 168.64 167.60 1.22% PLPC 2025-07-09 15:00:43 169.51 167.70 1.24% PLPC 2025-07-09 15:26:08 8-K Sec report https://www.sec.gov/Archives/edgar/data/1283337/000106823825000149/0001068238-25-000149-index.htm 8-K - STRUCTURED PRODUCTS CORP CRED ENHANCE CORTS TR FOR AON CAP A (0001283337) (Filer) PLPC 2025-07-09 16:00:53 168.26 168.02 1.41% PLPC 2025-07-09 17:00:47 171.63 165.18 1.64% PLPC 2025-07-09 18:00:48 168.99 167.84 1.64% PLPC 2025-07-09 19:00:42 169.06 167.91 1.64% PLPC 2025-07-09 20:00:47 168.92 167.77 1.64% PLPC 2025-07-09 21:00:45 0.00 0.00 1.64% 2025-07-10 PLPC 2025-07-10 05:00:56 267.80 67.70 1.64% PLPC 2025-07-10 07:00:48 267.80 167.09 1.64% PLPC 2025-07-10 08:00:52 267.80 168.43 1.64% PLPC 2025-07-10 09:00:52 217.01 166.75 0.00% PLPC 2025-07-10 10:00:50 169.37 167.00 -0.20% PLPC 2025-07-10 11:00:46 169.95 168.87 0.52% PLPC 2025-07-10 12:00:44 171.55 171.25 1.79% PLPC 2025-07-10 13:00:45 171.50 171.08 1.74% PLPC 2025-07-10 14:00:50 171.81 171.40 1.83% PLPC 2025-07-10 15:00:46 169.86 169.47 0.80% PLPC 2025-07-10 16:00:52 167.88 167.72 -0.37% PLPC 2025-07-10 17:00:49 168.09 166.95 -0.49% PLPC 2025-07-10 18:00:55 168.10 166.96 -0.49% PLPC 2025-07-10 19:00:46 168.17 167.03 -0.49% PLPC 2025-07-10 20:00:49 168.28 167.13 -0.49% PLPC 2025-07-10 21:00:46 0.00 0.00 -0.49% 2025-07-11 PLPC 2025-07-11 05:02:02 266.48 67.04 -0.49% PLPC 2025-07-11 07:01:53 266.48 164.27 -0.49% PLPC 2025-07-11 08:02:38 268.17 165.09 -0.49% PLPC 2025-07-11 09:02:01 214.32 165.09 -0.49% PLPC 2025-07-11 10:02:48 167.10 166.95 -0.37% PLPC 2025-07-11 11:01:54 169.32 168.32 0.66% PLPC 2025-07-11 12:02:37 165.38 164.58 -1.54% PLPC 2025-07-11 13:02:00 165.94 165.05 -1.19% PLPC 2025-07-11 14:02:34 166.26 164.81 -1.00% PLPC 2025-07-11 15:01:53 167.07 166.19 -0.72% PLPC 2025-07-11 16:02:35 170.63 164.07 -0.17% PLPC 2025-07-11 18:02:35 265.53 156.06 -0.17% PLPC 2025-07-11 20:02:41 0.00 0.00 -0.17% 2025-07-14 PLPC 2025-07-14 05:01:50 266.03 165.65 -0.17% PLPC 2025-07-14 06:02:43 266.03 66.93 -0.17% PLPC 2025-07-14 07:01:51 266.03 132.41 -0.17% PLPC 2025-07-14 08:02:42 266.03 165.65 -0.17% PLPC 2025-07-14 09:01:55 214.98 132.41 -0.17% PLPC 2025-07-14 10:02:47 168.57 164.31 -0.84% PLPC 2025-07-14 11:01:55 168.03 165.63 -0.78% PLPC 2025-07-14 12:02:40 166.14 164.27 -1.81% PLPC 2025-07-14 13:01:52 166.33 166.19 -0.66% PLPC 2025-07-14 14:02:43 167.49 166.30 -0.29% PLPC 2025-07-14 15:01:56 167.91 167.50 0.05% PLPC 2025-07-14 16:02:38 172.53 166.43 1.12% PLPC 2025-07-14 17:01:53 172.53 165.90 1.12% PLPC 2025-07-14 18:02:43 169.63 168.48 1.12% PLPC 2025-07-14 19:01:58 169.53 168.38 1.12% PLPC 2025-07-14 20:02:47 0.00 0.00 1.12% 2025-07-15 PLPC 2025-07-15 05:01:59 268.99 168.34 1.12% PLPC 2025-07-15 06:02:38 268.99 67.68 1.12% PLPC 2025-07-15 07:02:04 268.99 168.34 1.12% PLPC 2025-07-15 09:01:58 270.68 167.49 1.12% PLPC 2025-07-15 10:02:45 169.88 165.80 -1.69% PLPC 2025-07-15 11:02:04 163.24 162.68 -3.56% PLPC 2025-07-15 12:02:41 165.30 164.08 -2.83% PLPC 2025-07-15 13:02:03 165.38 163.33 -3.05% PLPC 2025-07-15 14:02:37 163.65 163.11 -3.56% PLPC 2025-07-15 15:02:33 163.01 162.40 -3.92% PLPC 2025-07-15 16:02:37 167.90 119.60 -4.83% PLPC 2025-07-15 17:01:55 164.16 157.99 -4.78% PLPC 2025-07-15 18:02:42 161.46 160.34 -4.78% PLPC 2025-07-15 19:02:01 161.31 160.19 -4.78% PLPC 2025-07-15 20:02:42 0.00 0.00 -4.78% 2025-07-16 PLPC 2025-07-16 05:01:49 256.14 64.44 -4.78% PLPC 2025-07-16 07:01:57 256.13 160.30 -4.78% PLPC 2025-07-16 08:02:37 256.14 160.30 -4.78% PLPC 2025-07-16 09:02:02 209.76 161.10 -4.78% PLPC 2025-07-16 10:02:39 161.47 159.58 -0.18% PLPC 2025-07-16 11:01:57 161.35 160.56 0.11% PLPC 2025-07-16 12:02:45 160.20 159.50 -0.93% PLPC 2025-07-16 13:01:58 160.20 159.81 -0.72% PLPC 2025-07-16 14:02:39 159.81 159.58 -0.89% PLPC 2025-07-16 15:01:55 159.96 159.28 -1.02% PLPC 2025-07-16 16:02:41 159.78 72.00 -2.61% PLPC 2025-07-16 17:02:02 159.78 153.63 -2.74% PLPC 2025-07-16 18:02:47 157.17 156.06 -2.74% PLPC 2025-07-16 19:01:59 156.97 155.86 -2.74% PLPC 2025-07-16 20:02:34 0.00 0.00 -2.74% 2025-07-17 PLPC 2025-07-17 05:04:11 249.12 155.00 -2.74% PLPC 2025-07-17 08:02:42 250.68 155.00 -2.74% PLPC 2025-07-17 09:02:03 250.68 155.90 -2.74% PLPC 2025-07-17 10:02:47 160.99 157.97 1.88% PLPC 2025-07-17 11:02:04 160.00 157.93 0.93% PLPC 2025-07-17 12:02:44 157.48 156.68 0.12% PLPC 2025-07-17 13:02:05 156.16 155.56 -0.50% PLPC 2025-07-17 14:02:39 154.29 153.86 -1.63% PLPC 2025-07-17 15:01:57 154.25 153.91 -1.66% PLPC 2025-07-17 16:02:46 0.00 123.70 -2.15% PLPC 2025-07-17 17:02:11 156.12 150.25 -2.21% PLPC 2025-07-17 18:02:40 153.75 152.65 -2.21% PLPC 2025-07-17 19:02:11 153.73 152.63 -2.21% PLPC 2025-07-17 20:02:40 0.00 0.00 -2.21% 2025-07-18 PLPC 2025-07-18 05:02:08 243.60 147.22 -2.21% PLPC 2025-07-18 07:02:02 243.60 151.68 -2.21% PLPC 2025-07-18 09:02:06 157.04 149.47 -2.21% PLPC 2025-07-18 10:02:45 156.82 153.41 0.36% PLPC 2025-07-18 11:02:00 152.64 151.84 -0.84% PLPC 2025-07-18 12:02:44 151.95 151.49 -0.95% PLPC 2025-07-18 13:02:01 151.09 150.53 -1.60% PLPC 2025-07-18 14:02:37 150.75 150.35 -1.81% PLPC 2025-07-18 15:02:03 149.71 149.27 -2.39% PLPC 2025-07-18 16:02:38 159.00 147.22 -3.19% PLPC 2025-07-18 17:02:02 151.55 147.22 -3.26% PLPC 2025-07-18 18:02:30 149.28 148.19 -3.26%