Preformed Line Products Company Common Stockのデータ

Preformed Line Products Company Common Stockの基本情報

名前 Preformed Line Products Company Common Stock
ティッカー PLPC
国 United States
上場年 nan
セクター Basic Industries

Preformed Line Products Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 68.12 64.55 67.76 65.37 28100.0 65.37
2021-02-12 68.52 65.91 68.19 66.9 10800.0 66.9
2021-02-11 69.91 67.85 68.38 68.3 14300.0 68.3
2021-02-10 72.47 67.1 71.84 67.1 24800.0 67.1
2021-02-09 72.5 71.11 71.37 71.18 9600.0 71.18
2021-02-08 72.0 70.51 70.51 71.75 18000.0 71.75
2021-02-05 72.0 69.1 72.0 70.51 4900.0 70.51
2021-02-04 72.22 68.85 70.7 69.15 4700.0 69.15
2021-02-03 73.5 69.58 71.34 69.75 8400.0 69.75
2021-02-02 74.99 69.0 69.35 71.84 27100.0 71.84
2021-02-01 68.72 64.26 64.26 67.86 9700.0 67.86
2021-01-29 65.23 63.02 65.23 64.29 8000.0 64.29
2021-01-28 67.25 65.11 66.19 65.34 5700.0 65.34
2021-01-27 67.85 64.12 65.51 65.51 12800.0 65.51
2021-01-26 68.16 65.13 66.95 66.54 11200.0 66.54
2021-01-25 69.0 65.46 69.0 67.07 29300.0 67.07
2021-01-22 69.71 68.0 69.0 69.71 12600.0 69.71
2021-01-21 69.73 67.89 69.73 68.34 9700.0 68.34
2021-01-20 70.96 69.23 69.8 69.23 12800.0 69.23
2021-01-19 72.9 69.51 72.9 69.8 18800.0 69.8
2021-01-15 74.71 70.19 74.06 71.64 14400.0 71.64
2021-01-14 75.66 71.35 71.35 75.06 10200.0 75.06
2021-01-13 73.53 71.95 73.45 72.18 4500.0 72.18
2021-01-12 73.3 70.94 70.94 73.04 6500.0 73.04
2021-01-11 71.15 70.4 70.7 70.63 4000.0 70.63
2021-01-08 71.94 70.4 71.17 70.72 9900.0 70.72
2021-01-07 72.71 70.2 70.91 71.14 7300.0 71.14
2021-01-06 73.59 67.91 67.91 69.15 9100.0 69.15
2021-01-05 68.14 67.0 67.41 67.0 8500.0 67.0
2021-01-04 71.55 66.85 69.5 66.85 30800.0 66.85
2020-12-31 68.95 67.76 67.76 68.44 6400.0 68.44
2020-12-30 68.0 66.15 66.9 67.59 8000.0 67.39
2020-12-29 67.54 65.78 66.75 65.8 5600.0 65.61
2020-12-28 68.08 66.11 67.0 66.11 5000.0 65.91
2020-12-24 66.99 65.71 66.01 65.74 3600.0 65.55
2020-12-23 66.47 64.88 65.25 65.8 7300.0 65.61
2020-12-22 65.07 64.49 64.87 64.49 2900.0 64.3
2020-12-21 66.8 63.79 64.63 64.68 7000.0 64.49
2020-12-18 66.96 63.88 65.71 64.63 55300.0 64.44
2020-12-17 67.37 65.71 66.07 65.71 9500.0 65.52
2020-12-16 68.38 65.41 67.44 65.42 16400.0 65.23
2020-12-15 68.21 66.5 66.87 67.41 6100.0 67.21
2020-12-14 67.27 66.06 67.27 66.06 5100.0 65.86
2020-12-11 69.07 65.08 67.46 67.08 4700.0 66.88
2020-12-10 67.99 65.46 66.0 67.46 10700.0 67.26
2020-12-09 66.99 64.8 66.3 66.06 19800.0 65.86
2020-12-08 67.0 63.71 66.34 66.18 14400.0 65.98
2020-12-07 66.66 63.6 64.85 63.6 11500.0 63.41
2020-12-04 65.5 63.0 63.0 65.5 6700.0 65.31
2020-12-03 66.3 63.25 66.3 63.25 7500.0 63.06
2020-12-02 66.02 63.29 63.29 64.3 9700.0 64.11
2020-12-01 64.0 60.74 61.74 62.66 15700.0 62.47
2020-11-30 61.39 60.65 61.08 60.65 5700.0 60.47
2020-11-27 61.8 61.0 61.8 61.0 2300.0 60.82
2020-11-25 62.0 61.04 61.5 61.38 6400.0 61.2
2020-11-24 62.0 59.6 59.6 61.45 9400.0 61.27
2020-11-23 60.61 58.07 58.13 60.09 7700.0 59.91
2020-11-20 59.43 57.52 59.43 57.87 21100.0 57.7
2020-11-19 60.35 59.5 59.62 60.08 5600.0 59.9
2020-11-18 61.44 60.01 60.55 60.45 24600.0 60.27
2020-11-17 62.16 57.7 58.76 60.0 15400.0 59.82
2020-11-16 59.0 57.51 57.94 59.0 9300.0 58.83
2020-11-13 57.5 56.05 57.39 57.1 4400.0 56.93
2020-11-12 56.77 55.3 56.0 55.6 3600.0 55.44
2020-11-11 56.62 55.56 56.6 56.1 3900.0 55.93
2020-11-10 58.41 55.35 55.35 57.4 11900.0 57.23
2020-11-09 59.18 54.0 56.46 54.71 13800.0 54.55
2020-11-06 54.72 53.95 54.03 53.95 4300.0 53.79
2020-11-05 55.4 54.23 54.74 54.23 2800.0 54.07
2020-11-04 54.67 53.83 54.67 54.32 1500.0 54.16
2020-11-03 57.0 54.5 55.7 54.74 9900.0 54.58
2020-11-02 56.86 55.04 55.06 55.35 9000.0 55.19
2020-10-30 56.25 53.0 53.0 55.03 28100.0 54.87
2020-10-29 50.33 47.25 47.25 50.0 9100.0 49.85
2020-10-28 49.57 48.52 49.22 48.8 5500.0 48.66
2020-10-27 50.82 50.0 50.05 50.0 2600.0 49.85
2020-10-26 50.8 49.59 50.8 50.31 3300.0 50.16
2020-10-23 51.4 51.0 51.0 51.34 2400.0 51.19
2020-10-22 51.58 50.5 51.0 50.77 4600.0 50.62
2020-10-21 51.31 51.03 51.03 51.12 2600.0 50.97
2020-10-20 51.44 50.26 51.44 51.0 4800.0 50.85
2020-10-19 52.0 51.05 52.0 51.05 1100.0 50.9
2020-10-16 52.59 50.58 50.86 51.84 3500.0 51.69
2020-10-15 52.39 49.28 49.47 51.34 6900.0 51.19
2020-10-14 50.2 49.61 49.98 49.89 5000.0 49.74
2020-10-13 50.14 49.5 49.9 49.5 2800.0 49.35
2020-10-12 50.71 49.28 49.28 50.71 5900.0 50.56
2020-10-09 49.5 49.0 49.2 49.28 4000.0 49.13
2020-10-08 49.5 49.15 49.46 49.15 3000.0 49.0
2020-10-07 49.65 49.34 49.49 49.65 3200.0 49.5
2020-10-06 51.45 49.26 49.28 49.49 5000.0 49.34
2020-10-05 50.63 48.75 50.63 49.78 6400.0 49.63
2020-10-02 50.0 47.07 48.34 48.94 2600.0 48.8
2020-10-01 49.05 48.77 49.02 48.77 2700.0 48.63
2020-09-30 51.99 48.72 49.98 48.72 3200.0 48.58
2020-09-29 51.2 49.22 51.16 49.6 9100.0 49.25
2020-09-28 54.95 49.85 49.85 50.85 10700.0 50.5
2020-09-25 51.36 48.35 51.36 48.35 2600.0 48.01
2020-09-24 48.67 47.4 48.52 47.4 3400.0 47.07
2020-09-23 50.05 48.11 50.05 48.26 6300.0 47.92
2020-09-22 51.06 50.05 51.06 50.05 4800.0 49.7
2020-09-21 52.65 50.0 51.58 50.35 6700.0 50.0
2020-09-18 53.18 51.0 53.18 53.05 13900.0 52.68
2020-09-17 53.5 49.63 49.63 52.2 1700.0 51.84
2020-09-16 53.72 51.13 51.13 52.05 6300.0 51.69
2020-09-15 52.55 51.5 52.4 51.75 2200.0 51.39
2020-09-14 55.0 50.75 52.29 52.35 3500.0 51.98
2020-09-11 52.84 50.6 52.0 50.74 9400.0 50.39
2020-09-10 53.27 52.0 52.5 52.0 3200.0 51.64
2020-09-09 53.96 52.5 53.02 52.65 5600.0 52.28
2020-09-08 55.86 52.54 53.1 53.0 4500.0 52.63
2020-09-04 53.98 52.55 53.94 53.98 9100.0 53.6
2020-09-03 54.99 53.37 54.7 53.85 6300.0 53.47
2020-09-02 55.89 54.74 55.89 54.98 14000.0 54.6
2020-09-01 55.88 55.05 55.42 55.05 3400.0 54.67
2020-08-31 57.85 54.41 57.85 54.41 8500.0 54.03
2020-08-28 56.21 53.0 55.17 55.7 15600.0 55.31
2020-08-27 56.5 56.25 56.25 56.5 1100.0 56.11
2020-08-26 58.13 56.15 56.96 58.13 12200.0 57.72
2020-08-25 57.9 56.3 56.3 56.85 3900.0 56.45
2020-08-24 56.89 55.2 56.8 56.2 5300.0 55.81
2020-08-21 58.15 55.86 57.86 56.13 19800.0 55.74
2020-08-20 58.63 57.57 57.57 58.39 4000.0 57.98
2020-08-19 58.72 57.06 58.36 58.72 2600.0 58.31
2020-08-18 58.76 57.65 58.75 57.65 2500.0 57.25
2020-08-17 59.79 57.88 58.55 58.8 4000.0 58.39
2020-08-14 59.12 56.21 59.12 59.0 4500.0 58.59
2020-08-13 59.9 58.09 58.39 59.45 6800.0 59.04
2020-08-12 61.1 59.5 59.75 60.45 6100.0 60.03
2020-08-11 59.84 56.67 59.84 58.01 5700.0 57.61
2020-08-10 61.08 58.42 61.08 58.55 9700.0 58.14
2020-08-07 61.23 57.01 59.0 60.3 7300.0 59.88
2020-08-06 63.5 52.29 52.29 60.4 32100.0 59.98
2020-08-05 52.07 50.92 51.3 52.07 2900.0 51.71
2020-08-04 51.38 50.19 50.19 51.38 10500.0 51.02
2020-08-03 50.89 49.01 49.01 50.0 5300.0 49.65
2020-07-31 51.34 49.2 50.72 49.26 9700.0 48.92
2020-07-30 51.81 50.34 50.79 50.71 4100.0 50.36
2020-07-29 52.5 50.34 50.5 52.14 4800.0 51.78
2020-07-28 51.3 50.02 50.17 50.48 6800.0 50.13
2020-07-27 51.32 50.65 50.78 50.9 3700.0 50.54
2020-07-24 52.25 50.49 52.25 50.49 3000.0 50.14
2020-07-23 52.49 51.3 52.49 51.3 1600.0 50.94
2020-07-22 52.11 51.31 51.45 51.57 12800.0 51.21
2020-07-21 52.71 50.92 52.45 51.87 15800.0 51.51
2020-07-20 51.67 50.34 50.34 51.64 1900.0 51.28
2020-07-17 52.75 50.34 51.01 50.47 13600.0 50.12
2020-07-16 51.5 51.0 51.0 51.06 2700.0 50.7
2020-07-15 52.51 51.43 52.11 51.63 6100.0 51.27
2020-07-14 51.94 50.39 51.94 51.7 5400.0 51.34
2020-07-13 52.46 50.34 50.91 51.58 11400.0 51.22
2020-07-10 51.0 48.83 48.85 50.48 9400.0 50.13
2020-07-09 49.42 47.41 47.85 48.5 9200.0 48.16
2020-07-08 48.54 47.25 48.54 47.25 6000.0 46.92
2020-07-07 50.4 48.05 49.79 48.13 13100.0 47.79
2020-07-06 51.05 48.7 50.35 49.19 9700.0 48.85
2020-07-02 50.51 49.13 49.32 49.35 7400.0 49.01
2020-07-01 51.4 48.81 48.95 49.0 6800.0 48.66
2020-06-30 51.22 49.85 49.85 50.01 9000.0 49.66
2020-06-29 51.02 48.05 48.05 49.6 11400.0 49.06
2020-06-26 50.69 47.19 49.83 47.23 19300.0 46.71
2020-06-25 50.38 49.27 49.27 50.38 9400.0 49.83
2020-06-24 50.39 48.74 48.74 49.69 8900.0 49.14
2020-06-23 51.38 49.59 50.5 49.79 13100.0 49.24
2020-06-22 51.33 49.64 50.0 49.89 18100.0 49.34
2020-06-19 51.4 49.92 51.16 49.92 23300.0 49.37
2020-06-18 52.7 50.7 52.7 50.7 14000.0 50.14
2020-06-17 53.76 52.0 52.06 52.4 21800.0 51.82
2020-06-16 53.72 51.68 53.2 52.14 9000.0 51.57
2020-06-15 53.44 52.87 52.87 53.14 5200.0 52.56
2020-06-12 53.15 50.2 53.15 50.84 6600.0 50.28
2020-06-11 51.51 50.13 51.51 50.13 12500.0 49.58
2020-06-10 53.49 51.2 51.56 52.61 5600.0 52.03
2020-06-09 53.38 50.93 52.6 51.95 5000.0 51.38
2020-06-08 53.86 52.85 53.35 53.23 3200.0 52.65
2020-06-05 55.28 52.94 54.65 53.32 7900.0 52.73
2020-06-04 53.6 52.88 53.0 53.12 5800.0 52.54
2020-06-03 54.96 53.02 54.96 53.31 5600.0 52.72
2020-06-02 53.0 48.7 48.7 51.07 10200.0 50.51
2020-06-01 51.68 48.62 49.8 48.7 15100.0 48.17
2020-05-29 52.5 49.63 52.5 49.63 6800.0 49.08
2020-05-28 55.5 51.03 55.34 52.14 10100.0 51.57
2020-05-27 55.77 52.0 53.0 55.0 8600.0 54.4
2020-05-26 54.19 52.5 53.1 53.26 8900.0 52.68
2020-05-22 51.73 49.07 49.07 51.4 10800.0 50.84
2020-05-21 50.02 48.11 49.5 48.11 5300.0 47.58
2020-05-20 50.83 48.64 49.76 49.45 5100.0 48.91
2020-05-19 51.13 47.99 51.13 47.99 10100.0 47.46
2020-05-18 51.94 49.22 49.62 51.7 12000.0 51.13
2020-05-15 47.79 44.63 46.39 46.47 7200.0 45.96
2020-05-14 47.53 43.88 43.88 46.62 9300.0 46.11
2020-05-13 47.06 44.0 46.32 44.88 9900.0 44.39
2020-05-12 50.34 46.1 49.21 46.1 9900.0 45.59
2020-05-11 52.88 49.36 51.61 50.55 12600.0 49.99
2020-05-08 51.75 50.56 50.74 50.56 9700.0 50.0
2020-05-07 49.0 45.96 45.96 49.0 10500.0 48.46
2020-05-06 50.26 44.31 47.0 44.59 13700.0 44.1
2020-05-05 51.36 45.06 51.0 45.35 5600.0 44.85
2020-05-04 53.29 49.79 51.46 49.79 10700.0 49.24
2020-05-01 53.44 49.5 49.5 52.82 9300.0 52.24
2020-04-30 52.63 46.91 51.8 49.68 8600.0 49.13
2020-04-29 55.0 53.08 53.08 53.1 8100.0 52.52
2020-04-28 52.61 50.29 51.54 51.46 5300.0 50.89
2020-04-27 52.47 49.01 49.01 51.31 9600.0 50.75
2020-04-24 49.03 46.17 48.34 48.7 13600.0 48.17
2020-04-23 46.99 44.48 45.5 45.35 7100.0 44.85
2020-04-22 47.07 44.91 45.55 45.48 8200.0 44.98
2020-04-21 46.19 43.88 43.88 44.25 8000.0 43.76
2020-04-20 45.95 44.16 44.48 44.2 8200.0 43.71
2020-04-17 46.25 43.5 43.78 46.25 5400.0 45.74
2020-04-16 42.72 40.69 41.96 42.72 7500.0 42.25
2020-04-15 44.89 41.43 44.09 43.21 4800.0 42.74
2020-04-14 48.05 44.73 48.05 44.73 5700.0 44.24
2020-04-13 46.03 44.4 45.1 44.73 5200.0 44.24
2020-04-09 47.85 42.99 44.39 47.24 18900.0 46.72
2020-04-08 43.09 37.56 37.56 43.09 25700.0 42.62
2020-04-07 41.51 37.16 40.91 38.43 22100.0 38.01
2020-04-06 44.45 40.8 44.45 41.26 34500.0 40.81
2020-04-03 44.24 41.01 44.24 41.51 8900.0 41.05
2020-04-02 48.22 45.0 47.04 45.79 4500.0 45.29
2020-04-01 47.44 45.23 46.85 46.42 9500.0 45.91
2020-03-31 50.3 44.8 48.82 49.83 21900.0 49.28
2020-03-30 48.89 46.97 47.0 48.78 10600.0 48.05
2020-03-27 47.0 42.69 46.16 46.5 6800.0 45.8
2020-03-26 49.66 44.8 45.45 47.57 13500.0 46.85
2020-03-25 45.33 43.1 43.4 44.89 9000.0 44.21
2020-03-24 44.4 41.88 43.05 44.31 9900.0 43.64
2020-03-23 44.84 40.75 42.59 41.2 9300.0 40.58
2020-03-20 44.37 39.15 39.15 42.48 25100.0 41.84
2020-03-19 41.02 36.16 36.16 40.1 12500.0 39.5
2020-03-18 43.0 36.41 41.9 36.41 30200.0 35.86
2020-03-17 45.95 41.1 42.57 44.54 20200.0 43.87
2020-03-16 45.91 42.02 42.33 43.15 29100.0 42.5
2020-03-13 45.34 38.88 42.05 45.0 22500.0 44.32
2020-03-12 41.9 39.94 40.34 40.67 12800.0 40.06
2020-03-11 46.96 41.83 45.7 42.25 13100.0 41.61
2020-03-10 47.15 43.4 44.99 47.15 5700.0 46.44
2020-03-09 47.5 43.25 43.49 43.9 16500.0 43.24
2020-03-06 50.0 44.6 44.6 47.5 11400.0 46.79
2020-03-05 48.68 45.0 48.54 45.67 15600.0 44.98
2020-03-04 50.2 48.7 49.55 49.8 7400.0 49.05
2020-03-03 51.11 48.7 50.82 49.22 12400.0 48.48
2020-03-02 51.1 48.51 48.8 51.1 8300.0 50.33
2020-02-28 50.03 48.05 50.0 48.8 17000.0 48.07
2020-02-27 52.72 50.35 52.2 50.35 13900.0 49.59
2020-02-26 56.96 52.59 52.93 52.64 10900.0 51.85
2020-02-25 55.87 52.21 54.87 52.99 7200.0 52.19
2020-02-24 54.39 53.89 53.89 54.39 3200.0 53.57
2020-02-21 55.86 55.63 55.83 55.63 2200.0 54.79
2020-02-20 57.37 55.81 56.48 56.03 14100.0 55.19
2020-02-19 58.67 56.56 57.02 56.7 6600.0 55.85
2020-02-18 57.79 55.87 56.1 56.23 2700.0 55.38