Skip to main content

Preformed Line Prd (NQ: PLPC )

134.34 +2.50 (+1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 16.05 17.00 15.99 16.19 6,219 +0.61(+3.95%)
Oct 30, 2003 15.48 15.58 15.58 15.58 487 +0.10(+0.64%)
Oct 29, 2003 15.96 15.98 14.68 15.48 7,927 -0.51(-3.18%)
Oct 28, 2003 15.99 15.99 15.99 15.99 0 +0.00(+0.00%)
Oct 27, 2003 15.99 15.99 15.83 15.99 487 +0.00(+0.00%)
Oct 24, 2003 15.99 15.99 15.99 15.99 243 +0.02(+0.10%)
Oct 23, 2003 15.97 15.97 15.97 15.97 609 -0.01(-0.05%)
Oct 22, 2003 16.11 16.11 15.27 15.98 14,269 -0.21(-1.32%)
Oct 21, 2003 16.39 16.39 16.19 16.19 4,512 -0.05(-0.30%)
Oct 20, 2003 16.21 16.32 16.20 16.24 8,293 +0.25(+1.59%)
Oct 17, 2003 16.40 16.40 15.99 15.99 853 -0.41(-2.50%)
Oct 16, 2003 15.78 16.40 15.87 16.40 14,757 +0.62(+3.90%)
Oct 15, 2003 15.20 15.78 15.19 15.78 1,463 +0.30(+1.91%)
Oct 14, 2003 15.29 15.49 15.21 15.49 8,415 +0.36(+2.38%)
Oct 13, 2003 15.05 15.13 15.05 15.13 609 -0.08(-0.54%)
Oct 10, 2003 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Oct 09, 2003 15.21 15.21 15.21 15.21 0 +0.00(+0.00%)
Oct 08, 2003 15.21 15.21 15.21 15.21 121 +0.00(+0.00%)
Oct 07, 2003 15.21 15.29 15.21 15.21 8,903 -0.07(-0.48%)
Oct 06, 2003 15.41 15.41 15.28 15.28 1,341 -0.08(-0.53%)
Oct 03, 2003 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Oct 02, 2003 15.36 15.37 15.34 15.37 365 -0.07(-0.48%)
Oct 01, 2003 15.44 15.44 15.44 15.44 121 -0.03(-0.21%)
Sep 30, 2003 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 29, 2003 15.51 15.51 15.47 15.47 243 +0.58(+3.91%)
Sep 26, 2003 14.89 14.89 14.89 14.89 243 +0.05(+0.33%)
Sep 25, 2003 15.49 15.58 14.84 14.84 2,195 -0.60(-3.88%)
Sep 24, 2003 15.44 15.44 15.44 15.44 121 -0.42(-2.64%)
Sep 23, 2003 15.86 15.86 15.86 15.86 0 +0.00(+0.00%)
Sep 22, 2003 15.86 15.86 15.86 15.86 0 +0.00(+0.00%)
Sep 19, 2003 15.86 15.86 15.86 15.86 0 +0.00(+0.00%)
Sep 18, 2003 15.86 15.86 15.86 15.86 121 +0.69(+4.54%)
Sep 17, 2003 15.17 15.17 15.17 15.17 0 +0.00(+0.00%)
Sep 16, 2003 15.99 15.99 15.17 15.17 3,170 -0.82(-5.13%)
Sep 15, 2003 16.04 16.04 15.99 15.99 365 -0.41(-2.50%)
Sep 12, 2003 16.40 16.40 16.40 16.40 1,219 +0.00(+0.00%)
Sep 11, 2003 16.37 16.40 16.37 16.40 4,512 +0.21(+1.27%)
Sep 10, 2003 16.19 16.19 16.19 16.19 0 +0.00(+0.00%)
Sep 09, 2003 16.19 16.19 16.19 16.19 365 -0.21(-1.25%)
Sep 08, 2003 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Sep 05, 2003 16.19 16.40 16.19 16.40 1,097 +0.00(+0.00%)
Sep 04, 2003 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Sep 03, 2003 16.19 16.40 16.19 16.40 1,097 +0.33(+2.04%)
Sep 02, 2003 16.20 16.20 16.07 16.07 3,902 -0.33(-2.00%)
Aug 29, 2003 16.40 16.40 16.40 16.40 1,097 +0.00(+0.00%)
Aug 28, 2003 16.15 16.40 16.15 16.40 1,219 +0.24(+1.47%)
Aug 27, 2003 16.17 16.32 16.16 16.16 975 -0.24(-1.45%)
Aug 26, 2003 16.40 16.40 16.40 16.40 0 +0.00(+0.00%)
Aug 25, 2003 16.32 16.40 16.32 16.40 1,585 +0.25(+1.52%)
Aug 22, 2003 16.40 16.40 16.15 16.15 2,439 -0.25(-1.50%)
Aug 21, 2003 16.40 16.40 16.40 16.40 3,048 +0.25(+1.52%)
Aug 20, 2003 16.23 16.23 15.99 16.15 4,512 -0.08(-0.51%)
Aug 19, 2003 16.39 16.81 16.01 16.23 3,170 -0.15(-0.90%)
Aug 18, 2003 14.96 16.81 14.96 16.38 16,342 +2.28(+16.16%)
Aug 15, 2003 12.71 14.10 12.71 14.10 4,390 +1.39(+10.97%)
Aug 14, 2003 12.71 12.71 12.71 12.71 121 +0.28(+2.24%)
Aug 13, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 12, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 11, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 08, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 07, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 06, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 05, 2003 12.43 12.43 12.43 12.43 0 +0.00(+0.00%)
Aug 04, 2003 12.43 12.43 12.43 12.43 0 +0.18(+1.47%)
Aug 01, 2003 12.71 12.71 12.25 12.25 1,585 -0.07(-0.54%)
Jul 31, 2003 12.71 12.71 12.32 12.32 609 +0.22(+1.84%)
Jul 30, 2003 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Jul 29, 2003 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Jul 28, 2003 12.09 12.09 12.09 12.09 0 +0.00(+0.00%)
Jul 25, 2003 12.09 12.09 12.09 12.09 1,585 +0.04(+0.34%)
Jul 24, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 23, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 22, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 21, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 18, 2003 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Jul 17, 2003 12.05 12.05 12.05 12.05 609 -0.70(-5.47%)
Jul 16, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jul 15, 2003 12.75 12.75 12.75 12.75 0 +0.00(+0.00%)
Jul 14, 2003 12.75 12.75 12.75 12.75 609 +0.04(+0.32%)
Jul 11, 2003 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jul 10, 2003 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jul 09, 2003 12.71 12.71 12.71 12.71 1,585 +0.00(+0.00%)
Jul 08, 2003 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jul 07, 2003 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jul 03, 2003 12.71 12.71 12.71 12.71 0 +0.00(+0.00%)
Jul 02, 2003 12.50 12.71 12.50 12.71 2,317 +0.21(+1.64%)
Jul 01, 2003 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jun 30, 2003 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
Jun 27, 2003 12.50 12.50 12.30 12.50 1,341 +0.00(+0.00%)
Jun 26, 2003 12.50 12.50 12.50 12.50 487 +0.21(+1.67%)
Jun 25, 2003 12.30 12.30 12.30 12.30 487 +0.00(+0.00%)
Jun 24, 2003 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Jun 23, 2003 12.30 12.30 12.30 12.30 3,536 +0.00(+0.00%)
Jun 20, 2003 12.30 12.30 12.30 12.30 487 +0.46(+3.88%)
Jun 19, 2003 11.84 11.84 11.84 11.84 0 +0.00(+0.00%)
Jun 18, 2003 11.84 11.84 11.84 11.84 121 +0.16(+1.33%)
Jun 17, 2003 11.68 11.68 11.68 11.68 0 +0.00(+0.00%)
Jun 16, 2003 11.68 11.68 11.68 11.68 609 -0.61(-5.00%)
Jun 13, 2003 11.86 12.30 11.86 12.30 2,805 +0.66(+5.63%)
Jun 12, 2003 11.64 11.64 11.64 11.64 0 +0.00(+0.00%)
Jun 11, 2003 11.95 11.95 11.48 11.64 1,463 -0.31(-2.60%)
Jun 10, 2003 12.09 12.09 11.60 11.95 731 -0.73(-5.75%)
Jun 09, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jun 06, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jun 05, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jun 04, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jun 03, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
Jun 02, 2003 12.68 12.68 12.68 12.68 0 +0.00(+0.00%)
May 30, 2003 12.68 12.68 12.68 12.68 487 +0.01(+0.06%)
May 29, 2003 12.68 12.68 12.68 12.68 487 +1.34(+11.79%)
May 28, 2003 11.34 11.34 11.34 11.34 0 +0.00(+0.00%)
May 23, 2003 11.81 11.81 11.34 11.34 365 -0.55(-4.62%)
May 22, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
May 21, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
May 20, 2003 11.65 12.41 11.65 11.89 4,634 -0.12(-1.02%)
May 19, 2003 11.51 12.01 11.51 12.01 487 +0.45(+3.90%)
May 16, 2003 11.89 11.89 11.27 11.56 1,219 -0.16(-1.40%)
May 15, 2003 11.73 11.73 11.73 11.73 0 +0.00(+0.00%)
May 14, 2003 11.68 11.73 11.68 11.73 609 +0.45(+4.00%)
May 13, 2003 11.18 11.27 11.18 11.27 8,415 +0.10(+0.88%)
May 12, 2003 11.15 11.18 11.15 11.18 6,219 +0.02(+0.22%)
May 09, 2003 11.15 11.15 11.14 11.15 3,292 +0.01(+0.07%)
May 08, 2003 11.07 11.14 11.03 11.14 3,048 +0.07(+0.67%)
May 07, 2003 11.40 11.40 11.07 11.07 2,073 -0.33(-2.88%)
May 06, 2003 11.68 11.68 11.37 11.40 4,390 -0.33(-2.80%)
May 05, 2003 11.73 11.73 11.73 11.73 243 +0.00(+0.00%)
May 02, 2003 11.73 11.73 11.73 11.73 1,219 +0.05(+0.42%)
May 01, 2003 11.68 11.68 11.68 11.68 121 -0.07(-0.63%)
Apr 30, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Apr 29, 2003 11.75 11.75 11.75 11.75 0 +0.00(+0.00%)
Apr 28, 2003 11.73 11.75 11.58 11.75 5,244 +0.05(+0.42%)
Apr 25, 2003 11.85 11.85 11.68 11.70 3,902 -0.19(-1.59%)
Apr 24, 2003 11.89 11.89 11.89 11.89 243 +0.00(+0.00%)
Apr 23, 2003 11.89 11.89 11.89 11.89 1,951 +0.08(+0.69%)
Apr 22, 2003 11.89 11.89 11.81 11.81 1,707 -0.08(-0.69%)
Apr 21, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Apr 17, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Apr 16, 2003 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Apr 15, 2003 11.48 11.89 11.48 11.89 243 +0.45(+3.94%)
Apr 14, 2003 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Apr 11, 2003 11.44 11.44 11.44 11.44 0 +0.00(+0.00%)
Apr 10, 2003 11.44 11.44 11.44 11.44 609 +0.03(+0.29%)
Apr 09, 2003 11.41 11.41 11.41 11.41 121 +0.09(+0.80%)
Apr 08, 2003 11.32 11.32 11.32 11.32 0 +0.00(+0.00%)
Apr 07, 2003 11.33 11.33 11.32 11.32 1,585 -0.11(-1.00%)
Apr 04, 2003 11.48 11.48 11.43 11.43 853 -0.07(-0.64%)
Apr 03, 2003 11.50 11.50 11.50 11.50 243 +0.02(+0.21%)
Apr 02, 2003 11.48 11.48 11.48 11.48 853 +0.00(+0.00%)
Apr 01, 2003 11.48 11.48 11.48 11.48 0 +0.00(+0.00%)
Mar 31, 2003 12.30 12.71 11.48 11.48 6,341 +0.10(+0.86%)
Mar 28, 2003 11.33 11.38 11.22 11.38 975 -0.26(-2.25%)
Mar 27, 2003 11.41 11.64 11.41 11.64 1,463 +0.04(+0.35%)
Mar 26, 2003 11.54 11.60 11.54 11.60 243 +0.12(+1.07%)
Mar 25, 2003 11.48 11.48 11.48 11.48 1,097 +0.02(+0.14%)
Mar 24, 2003 11.49 11.68 11.32 11.46 317,095 -0.14(-1.20%)
Mar 21, 2003 11.50 11.60 11.48 11.60 2,561 +0.04(+0.35%)
Mar 20, 2003 12.26 12.26 11.07 11.56 11,342 -0.73(-5.94%)
Mar 19, 2003 12.29 12.29 12.29 12.29 0 +0.00(+0.00%)
Mar 18, 2003 12.29 12.29 12.29 12.29 24,391 +0.07(+0.54%)
Mar 17, 2003 12.23 12.23 12.23 12.23 0 +0.00(+0.00%)
Mar 14, 2003 12.29 12.29 12.23 12.23 5,976 -0.07(-0.53%)
Mar 13, 2003 12.31 12.31 12.29 12.29 15,488 -0.14(-1.12%)
Mar 12, 2003 12.44 12.44 12.43 12.43 243 -0.09(-0.72%)
Mar 11, 2003 12.26 12.52 12.26 12.52 1,707 +0.26(+2.14%)
Mar 07, 2003 12.26 12.26 12.26 12.26 0 +0.00(+0.00%)
Mar 06, 2003 12.28 12.28 12.26 12.26 1,951 +0.34(+2.82%)
Mar 05, 2003 11.92 11.92 11.92 11.92 0 +0.00(+0.00%)
Mar 04, 2003 11.64 11.92 11.64 11.92 1,341 +0.19(+1.61%)
Mar 03, 2003 11.90 11.90 10.91 11.73 2,073 -0.57(-4.60%)
Feb 28, 2003 12.42 12.42 12.30 12.30 5,854 -0.08(-0.66%)
Feb 27, 2003 12.38 12.42 12.34 12.38 20,855 +0.00(+0.00%)
Feb 26, 2003 12.50 12.50 12.34 12.38 19,391 -0.04(-0.33%)
Feb 25, 2003 12.38 12.50 12.34 12.42 4,390 +0.04(+0.33%)
Feb 24, 2003 12.30 12.38 12.30 12.38 2,439 +0.08(+0.67%)
Feb 21, 2003 13.12 13.36 12.30 12.30 3,658 -0.82(-6.25%)
Feb 20, 2003 13.16 13.16 13.12 13.12 243 -0.08(-0.62%)
Feb 19, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Feb 18, 2003 13.20 13.20 13.20 13.20 609 -0.16(-1.22%)
Feb 14, 2003 13.36 13.36 13.36 13.36 0 +0.00(+0.00%)
Feb 13, 2003 14.05 14.05 13.20 13.36 2,439 -0.61(-4.35%)
Feb 12, 2003 13.97 13.97 13.97 13.97 0 +0.00(+0.00%)
Feb 11, 2003 13.96 13.97 13.96 13.97 243 +0.03(+0.24%)
Feb 10, 2003 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
Feb 07, 2003 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
Feb 06, 2003 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
Feb 05, 2003 13.94 13.94 13.94 13.94 0 +0.00(+0.00%)
Feb 04, 2003 14.13 14.13 14.13 13.94 609 +0.05(+0.35%)
Feb 03, 2003 13.89 13.89 13.89 13.89 243 -0.05(-0.35%)
Jan 31, 2003 13.95 13.95 13.94 13.94 487 -0.25(-1.73%)
Jan 30, 2003 13.63 14.19 13.85 14.19 2,805 +0.56(+4.09%)
Jan 29, 2003 13.32 13.73 13.32 13.63 1,707 +0.50(+3.81%)
Jan 28, 2003 13.12 13.14 13.12 13.13 365 -0.19(-1.42%)
Jan 27, 2003 13.32 13.32 13.32 13.32 121 +0.20(+1.50%)
Jan 23, 2003 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Jan 22, 2003 13.12 13.12 13.12 13.12 0 +0.00(+0.00%)
Jan 21, 2003 13.45 13.45 13.12 13.12 1,341 -0.39(-2.85%)
Jan 17, 2003 13.53 13.64 13.16 13.50 487 -0.36(-2.60%)
Jan 16, 2003 13.87 13.87 13.87 13.87 487 +0.34(+2.48%)
Jan 15, 2003 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Jan 14, 2003 13.53 13.53 13.53 13.53 609 -0.09(-0.66%)
Jan 13, 2003 13.38 13.62 13.38 13.62 731 +0.09(+0.67%)
Jan 10, 2003 13.39 13.53 13.39 13.53 853 +0.27(+2.04%)
Jan 09, 2003 13.38 13.38 13.26 13.26 853 -0.15(-1.10%)
Jan 08, 2003 13.47 13.47 13.41 13.41 1,097 -0.16(-1.15%)
Jan 07, 2003 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Jan 03, 2003 13.56 13.56 13.56 13.56 121 -0.14(-1.01%)
Jan 02, 2003 13.81 13.92 13.63 13.70 2,073 +0.03(+0.24%)
Dec 31, 2002 13.53 13.86 13.53 13.67 3,170 +0.40(+3.03%)
Dec 27, 2002 13.12 13.27 13.12 13.27 365 -0.11(-0.86%)
Dec 26, 2002 13.31 13.39 13.26 13.38 853 -0.07(-0.49%)
Dec 24, 2002 13.55 13.55 13.09 13.45 1,951 -0.30(-2.15%)
Dec 23, 2002 13.74 13.74 13.74 13.74 0 +0.00(+0.00%)
Dec 20, 2002 13.74 13.74 13.74 13.74 853 -0.13(-0.94%)
Dec 19, 2002 13.87 13.87 13.87 13.87 0 +0.00(+0.00%)
Dec 18, 2002 13.91 13.91 13.87 13.87 365 -0.07(-0.47%)
Dec 17, 2002 13.94 13.94 13.94 13.94 243 +0.00(+0.00%)
Dec 16, 2002 13.94 13.94 13.93 13.94 487 +0.08(+0.59%)
Dec 13, 2002 13.86 13.86 13.86 13.86 243 -0.14(-1.00%)
Dec 12, 2002 14.00 14.00 14.00 14.00 121 +0.39(+2.83%)
Dec 11, 2002 13.46 13.65 13.46 13.61 1,341 +0.37(+2.79%)
Dec 10, 2002 14.17 14.17 13.24 13.24 5,366 -1.52(-10.28%)
Dec 09, 2002 14.35 14.76 14.35 14.76 609 +0.57(+4.05%)
Dec 06, 2002 13.87 14.48 13.87 14.19 1,219 +0.66(+4.85%)
Dec 05, 2002 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Dec 04, 2002 13.53 13.53 13.53 13.53 0 +0.00(+0.00%)
Dec 03, 2002 14.17 14.17 13.53 13.53 975 -0.76(-5.34%)
Dec 02, 2002 14.29 14.29 14.29 14.29 121 -0.26(-1.80%)
Nov 29, 2002 14.51 14.55 13.63 14.55 2,195 -0.01(-0.06%)
Nov 27, 2002 14.56 14.56 14.56 14.56 0 +0.00(+0.00%)
Nov 26, 2002 14.76 14.76 14.56 14.56 365 -0.07(-0.50%)
Nov 25, 2002 14.64 14.64 14.64 14.64 0 +0.00(+0.00%)
Nov 22, 2002 14.64 14.64 14.64 14.64 121 -0.08(-0.56%)
Nov 21, 2002 14.60 14.72 14.46 14.72 609 +0.26(+1.82%)
Nov 20, 2002 14.46 14.46 14.46 14.46 0 +0.00(+0.00%)
Nov 19, 2002 14.46 14.46 14.46 14.46 121 -0.11(-0.73%)
Nov 18, 2002 14.56 14.56 14.56 14.56 121 -0.20(-1.33%)
Nov 15, 2002 14.91 14.91 14.76 14.76 243 -0.21(-1.42%)
Nov 14, 2002 14.97 14.97 14.97 14.97 853 -0.13(-0.87%)
Nov 13, 2002 15.88 16.40 14.98 15.10 11,708 -1.21(-7.44%)
Nov 12, 2002 16.23 16.32 16.23 16.32 243 +0.16(+1.02%)
Nov 11, 2002 14.43 16.15 14.43 16.15 9,146 +1.80(+12.57%)
Nov 08, 2002 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 07, 2002 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 06, 2002 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 05, 2002 14.35 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 04, 2002 14.35 14.35 14.35 14.35 4,268 +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.