|
Closing price on 1/11/2017
|
|
Open |
25.30 |
High |
26.10 |
Low |
25.10 |
Volume |
3,407 |
Split-adjusted Price |
13.85 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/11/2017
|
-0.80 / -3.09%
|
25.30
|
26.10
|
25.10
|
25.10
|
25.41
|
13.85
|
3,407
|
|
1/10/2017
|
-0.10 / -0.38%
|
26.00
|
26.20
|
25.90
|
25.90
|
26.03
|
14.29
|
1,213
|
|
1/9/2017
|
-0.20 / -0.76%
|
27.00
|
27.00
|
26.00
|
26.00
|
27.00
|
14.34
|
1,110
|
|
1/6/2017
|
-0.30 / -1.13%
|
26.00
|
27.00
|
26.00
|
26.20
|
26.31
|
14.45
|
2,212
|
|
1/5/2017
|
0.00 / 0.00%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.17
|
14.62
|
1,548
|
|
1/4/2017
|
-0.20 / -0.75%
|
26.70
|
26.70
|
26.50
|
26.50
|
26.62
|
14.62
|
660
|
|
1/3/2017
|
-0.90 / -3.26%
|
26.60
|
27.00
|
26.50
|
26.70
|
26.57
|
14.73
|
2,460
|
|
12/30/2016
|
+0.90 / +3.37%
|
26.00
|
28.00
|
25.00
|
27.60
|
26.09
|
15.23
|
8,401
|
|
12/29/2016
|
+0.50 / +1.91%
|
26.10
|
26.70
|
26.10
|
26.70
|
26.23
|
14.73
|
2,050
|
|
12/28/2016
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.20
|
26.20
|
26.26
|
14.45
|
1,380
|
|
12/27/2016
|
-0.30 / -1.13%
|
26.20
|
26.50
|
26.00
|
26.20
|
26.36
|
14.45
|
3,500
|
|
12/26/2016
|
-0.30 / -1.12%
|
26.40
|
26.50
|
26.40
|
26.50
|
26.46
|
14.62
|
1,400
|
|
12/23/2016
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.75
|
14.78
|
2,200
|
|
12/22/2016
|
+0.10 / +0.38%
|
26.60
|
26.70
|
26.20
|
26.70
|
26.31
|
14.73
|
1,019
|
|
12/21/2016
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.30
|
26.60
|
26.90
|
14.67
|
1,511
|
|
12/20/2016
|
+0.30 / +1.13%
|
28.00
|
28.00
|
26.00
|
26.90
|
26.40
|
14.84
|
27,470
|
|
12/19/2016
|
-0.60 / -2.21%
|
26.60
|
27.20
|
26.60
|
26.60
|
26.94
|
14.67
|
8,300
|
|
12/16/2016
|
-0.30 / -1.09%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.10
|
15.00
|
1,211
|
|
12/15/2016
|
+0.50 / +1.85%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.17
|
5,173
|
|
12/14/2016
|
-0.20 / -0.74%
|
27.00
|
27.00
|
26.60
|
27.00
|
26.91
|
14.89
|
2,000
|
|
12/13/2016
|
-0.20 / -0.73%
|
27.00
|
27.40
|
27.00
|
27.20
|
27.07
|
15.00
|
1,100
|
|
12/12/2016
|
0.00 / 0.00%
|
27.40
|
30.00
|
27.40
|
27.40
|
27.40
|
15.11
|
5,010
|
|
12/9/2016
|
+0.30 / +1.11%
|
27.70
|
27.70
|
27.10
|
27.40
|
27.26
|
15.11
|
2,100
|
|
12/8/2016
|
+0.10 / +0.37%
|
26.50
|
27.10
|
26.50
|
27.10
|
26.62
|
14.95
|
5,277
|
|
12/7/2016
|
-0.20 / -0.74%
|
27.00
|
27.50
|
26.50
|
27.00
|
27.20
|
14.89
|
9,280
|
|
12/6/2016
|
-0.30 / -1.09%
|
27.40
|
27.40
|
27.20
|
27.20
|
27.40
|
15.00
|
510
|
|
12/5/2016
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.17
|
1,874
|
|
12/2/2016
|
+0.30 / +1.09%
|
27.10
|
27.70
|
27.10
|
27.70
|
27.48
|
15.28
|
33,450
|
|
12/1/2016
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.10
|
27.40
|
27.21
|
15.11
|
3,690
|
|
11/30/2016
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.02
|
15.17
|
4,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,693,700
|
7.35
|
-0.54%
|
|
|
ABS
|
184,400
|
3.58
|
-0.83%
|
|
|
APC
|
7,300
|
8.20
|
2.50%
|
|
|
APH
|
738,200
|
6.49
|
1.41%
|
|
|
APP
|
15,000
|
5.70
|
1.79%
|
|
|
BMP
|
119,800
|
137.10
|
1.03%
|
|
|
BRC
|
25,200
|
14.25
|
0.35%
|
|
|
BRR
|
0
|
19.40
|
0.00%
|
|
|
CSV
|
1,498,800
|
35.10
|
-2.90%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|