$PLPC: Preformed Line Products Company - Common Stock
2025-06-06 PLPC 2025-06-06 18:02:38 155.00 123.43 1.85% PLPC 2025-06-06 19:01:54 147.16 146.11 1.19% PLPC 2025-06-06 20:02:36 0.00 0.00 1.19% 2025-06-09 PLPC 2025-06-09 05:02:03 146.70 58.94 0.07% PLPC 2025-06-09 07:01:54 168.25 58.94 -1.01% PLPC 2025-06-09 09:01:56 168.25 58.65 -1.01% PLPC 2025-06-09 10:02:40 149.35 148.30 1.77% PLPC 2025-06-09 11:01:57 149.24 148.69 1.81% PLPC 2025-06-09 12:02:37 150.35 149.90 2.37% PLPC 2025-06-09 13:01:56 151.40 150.86 3.24% PLPC 2025-06-09 14:02:41 152.12 151.15 3.48% PLPC 2025-06-09 15:01:55 152.04 151.30 3.61% PLPC 2025-06-09 16:02:40 165.00 0.00 2.96% PLPC 2025-06-09 17:01:51 165.00 144.84 2.91% PLPC 2025-06-09 18:02:39 165.00 150.34 2.91% PLPC 2025-06-09 19:01:53 151.46 150.40 2.91% PLPC 2025-06-09 20:02:35 0.00 0.00 2.91% 2025-06-10 PLPC 2025-06-10 05:01:49 239.88 60.65 2.91% PLPC 2025-06-10 07:01:55 179.10 147.50 2.91% PLPC 2025-06-10 10:02:39 151.68 149.97 -0.51% PLPC 2025-06-10 11:01:55 149.94 149.66 -0.63% PLPC 2025-06-10 12:02:39 150.95 150.28 -0.02% PLPC 2025-06-10 13:01:57 151.13 150.33 0.03% PLPC 2025-06-10 14:02:32 151.77 151.22 0.28% PLPC 2025-06-10 15:01:52 151.82 151.44 0.51% PLPC 2025-06-10 16:02:32 156.01 150.00 1.44% PLPC 2025-06-10 17:01:50 156.01 150.00 1.40% PLPC 2025-06-10 18:02:33 153.41 152.34 1.40% PLPC 2025-06-10 19:01:56 153.53 152.44 1.40% PLPC 2025-06-10 20:02:32 0.00 0.00 1.40% 2025-06-11 PLPC 2025-06-11 05:01:56 243.23 61.20 1.40% PLPC 2025-06-11 07:01:51 179.10 61.20 1.40% PLPC 2025-06-11 09:01:54 179.10 108.72 1.40% PLPC 2025-06-11 10:02:39 153.53 152.34 0.03% PLPC 2025-06-11 11:01:54 154.73 153.56 0.83% PLPC 2025-06-11 12:02:32 155.14 154.66 1.39% PLPC 2025-06-11 13:01:52 154.47 153.84 0.93% PLPC 2025-06-11 14:02:33 155.00 154.00 1.03% PLPC 2025-06-11 15:01:51 154.07 153.66 0.75% PLPC 2025-06-11 16:02:31 158.01 151.93 1.31% PLPC 2025-06-11 17:01:47 158.01 151.93 1.29% PLPC 2025-06-11 18:02:29 164.96 108.36 1.29% PLPC 2025-06-11 20:02:28 0.00 0.00 1.29% 2025-06-12 PLPC 2025-06-12 05:01:55 246.35 61.98 1.29% PLPC 2025-06-12 07:01:55 189.96 61.98 1.29% PLPC 2025-06-12 10:02:36 154.87 152.55 -0.73% PLPC 2025-06-12 11:01:53 156.20 154.84 0.22% PLPC 2025-06-12 12:02:38 155.30 154.33 -0.20% PLPC 2025-06-12 13:01:51 155.30 154.69 0.22% PLPC 2025-06-12 14:02:33 156.19 155.62 0.67% PLPC 2025-06-12 15:01:52 156.70 155.78 1.12% PLPC 2025-06-12 16:02:29 0.00 0.00 1.25% PLPC 2025-06-12 17:01:53 159.82 153.81 1.23% PLPC 2025-06-12 18:02:32 189.72 62.38 1.23% PLPC 2025-06-12 20:02:30 0.00 0.00 1.23% 2025-06-13 PLPC 2025-06-13 05:16:05 249.37 63.05 1.23% PLPC 2025-06-13 12:02:36 153.12 152.31 -2.46% PLPC 2025-06-13 13:01:55 154.28 153.50 -1.74% PLPC 2025-06-13 14:02:41 153.48 152.50 -2.30% PLPC 2025-06-13 15:01:56 152.73 152.37 -2.72% PLPC 2025-06-13 16:02:43 154.40 148.46 -3.25% PLPC 2025-06-13 17:01:51 154.40 148.46 -3.21% PLPC 2025-06-13 18:02:37 151.93 150.87 -3.21% PLPC 2025-06-13 19:01:54 151.96 150.88 -3.21% PLPC 2025-06-13 20:02:41 0.00 0.00 -3.21% 2025-06-16 PLPC 2025-06-16 05:01:56 240.72 60.56 -3.21% PLPC 2025-06-16 07:01:55 189.96 60.56 -3.21% PLPC 2025-06-16 10:02:46 155.92 152.05 1.64% PLPC 2025-06-16 11:01:52 155.68 154.66 2.37% PLPC 2025-06-16 12:02:37 153.67 153.11 1.40% PLPC 2025-06-16 13:01:55 154.99 154.22 1.80% PLPC 2025-06-16 14:02:40 155.02 154.62 2.06% PLPC 2025-06-16 15:01:53 153.92 153.60 1.66% PLPC 2025-06-16 16:02:37 0.00 152.87 1.80% PLPC 2025-06-16 17:01:49 157.14 152.87 1.86% PLPC 2025-06-16 18:02:37 154.82 153.74 1.86% PLPC 2025-06-16 19:01:50 154.29 153.21 1.86% PLPC 2025-06-16 20:02:33 0.00 0.00 1.86% 2025-06-17 PLPC 2025-06-17 05:02:21 245.19 61.69 1.86% PLPC 2025-06-17 07:01:54 189.96 61.69 1.86% PLPC 2025-06-17 09:01:46 189.96 108.75 1.86% PLPC 2025-06-17 10:02:37 153.92 151.40 -0.98% PLPC 2025-06-17 11:01:49 153.70 152.75 -0.84% PLPC 2025-06-17 12:02:39 155.12 153.44 -0.06% PLPC 2025-06-17 13:01:53 153.99 153.68 -0.33% PLPC 2025-06-17 14:02:37 153.95 153.35 -0.30% PLPC 2025-06-17 15:01:56 153.43 153.30 -0.57% PLPC 2025-06-17 16:02:34 0.00 0.00 -0.59% PLPC 2025-06-17 17:01:48 156.22 150.35 -0.58% PLPC 2025-06-17 18:02:35 160.66 89.00 -0.58% PLPC 2025-06-17 19:01:54 153.40 152.31 -0.58% PLPC 2025-06-17 20:02:37 0.00 0.00 -0.58% 2025-06-18 PLPC 2025-06-18 05:01:59 243.76 61.33 -0.58% PLPC 2025-06-18 07:01:56 189.96 140.06 -0.58% PLPC 2025-06-18 10:02:34 154.34 153.55 0.45% PLPC 2025-06-18 11:01:59 157.39 156.83 2.58% PLPC 2025-06-18 12:02:31 157.02 156.40 2.26% PLPC 2025-06-18 13:01:52 156.05 155.69 1.67% PLPC 2025-06-18 14:02:35 157.12 156.16 2.13% PLPC 2025-06-18 15:01:59 155.25 154.85 1.26% PLPC 2025-06-18 16:02:40 0.00 153.10 1.41% PLPC 2025-06-18 17:01:53 158.43 153.10 1.42% PLPC 2025-06-18 18:02:31 189.96 153.10 1.42% 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%