|
|
Closing price on 1/17/2020
|
|
| Open |
10.80 |
| High |
11.10 |
| Low |
10.80 |
| Volume |
25,000 |
| Split-adjusted Price |
8.21 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2020
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.96
|
8.21
|
25,000
|
|
|
1/16/2020
|
+0.20 / +1.89%
|
10.60
|
11.60
|
10.20
|
10.80
|
10.58
|
8.06
|
315,800
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.51
|
7.91
|
81,400
|
|
|
1/14/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
7.91
|
21,900
|
|
|
1/13/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
7.91
|
91,700
|
|
|
1/10/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
7.91
|
103,767
|
|
|
1/9/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
7.99
|
76,700
|
|
|
1/8/2020
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.85
|
7.99
|
82,500
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.36
|
27,900
|
|
|
1/6/2020
|
-0.10 / -0.88%
|
11.30
|
11.30
|
11.20
|
11.20
|
11.27
|
8.36
|
12,300
|
|
|
1/3/2020
|
0.00 / 0.00%
|
11.30
|
11.40
|
11.20
|
11.30
|
11.30
|
8.44
|
45,600
|
|
|
1/2/2020
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.10
|
11.30
|
11.22
|
8.44
|
53,500
|
|
|
12/31/2019
|
+0.10 / +0.89%
|
11.20
|
11.30
|
11.00
|
11.30
|
11.21
|
8.44
|
131,200
|
|
|
12/30/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.20
|
11.09
|
8.36
|
12,500
|
|
|
12/27/2019
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.10
|
11.20
|
11.20
|
8.36
|
11,700
|
|
|
12/26/2019
|
+0.20 / +1.82%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.13
|
8.36
|
24,200
|
|
|
12/25/2019
|
+0.10 / +0.92%
|
10.90
|
11.00
|
10.90
|
11.00
|
10.94
|
8.21
|
18,100
|
|
|
12/24/2019
|
+0.20 / +1.87%
|
11.00
|
11.00
|
10.70
|
10.90
|
10.73
|
8.14
|
26,700
|
|
|
12/23/2019
|
-0.30 / -2.73%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.78
|
7.99
|
71,600
|
|
|
12/20/2019
|
-0.20 / -1.79%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.03
|
8.21
|
24,300
|
|
|
12/19/2019
|
+0.30 / +2.75%
|
11.00
|
11.20
|
11.00
|
11.20
|
11.16
|
8.36
|
635,105
|
|
|
12/18/2019
|
0.00 / 0.00%
|
10.90
|
11.10
|
10.70
|
10.90
|
10.88
|
8.14
|
195,300
|
|
|
12/17/2019
|
-0.30 / -2.68%
|
11.20
|
11.40
|
10.80
|
10.90
|
10.96
|
8.14
|
50,500
|
|
|
12/16/2019
|
+0.50 / +4.67%
|
11.00
|
11.50
|
11.00
|
11.20
|
11.24
|
8.36
|
118,800
|
|
|
12/13/2019
|
-1.10 / -9.32%
|
11.50
|
11.60
|
10.70
|
10.70
|
10.79
|
7.99
|
912,300
|
|
|
12/12/2019
|
+0.40 / +3.51%
|
11.60
|
11.80
|
11.40
|
11.80
|
11.48
|
8.81
|
73,600
|
|
|
12/11/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.10
|
11.40
|
11.34
|
8.51
|
53,400
|
|
|
12/10/2019
|
-1.20 / -9.52%
|
13.20
|
13.60
|
11.40
|
11.40
|
11.42
|
8.51
|
419,100
|
|
|
12/9/2019
|
0.00 / 0.00%
|
13.60
|
13.60
|
11.40
|
12.60
|
11.54
|
9.41
|
483,700
|
|
|
12/6/2019
|
-0.20 / -1.56%
|
12.70
|
12.70
|
12.40
|
12.60
|
12.46
|
9.41
|
17,400
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
764,800
|
8.36
|
0.12%
|
|
|
|
ABS
|
274,900
|
4.34
|
-0.69%
|
|
|
|
APC
|
43,200
|
7.10
|
2.90%
|
|
|
|
APH
|
579,700
|
7.19
|
-2.84%
|
|
|
|
APP
|
3,200
|
6.20
|
-4.62%
|
|
|
|
BMP
|
334,800
|
126.80
|
0.96%
|
|
|
|
BRC
|
35,200
|
14.30
|
-2.72%
|
|
|
|
BRR
|
154,000
|
24.10
|
14.76%
|
|
|
|
CSV
|
1,344,000
|
42.20
|
-1.75%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|