|
|
Closing price on 1/19/2012
|
|
| Open |
15.70 |
| High |
16.00 |
| Low |
15.70 |
| Volume |
13,900 |
| Split-adjusted Price |
3.79 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2012
|
+0.70 / +4.67%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.93
|
3.79
|
13,900
|
|
|
1/18/2012
|
+0.20 / +1.35%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.02
|
3.62
|
10,100
|
|
|
1/17/2012
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.83
|
3.57
|
3,200
|
|
|
1/16/2012
|
+0.90 / +6.34%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.07
|
3.65
|
15,400
|
|
|
1/13/2012
|
+0.20 / +1.43%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.16
|
3.43
|
4,600
|
|
|
1/12/2012
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.82
|
3.38
|
1,300
|
|
|
1/11/2012
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.15
|
3.36
|
10,900
|
|
|
1/10/2012
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.85
|
3.43
|
18,200
|
|
|
1/9/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.53
|
3.28
|
7,100
|
|
|
1/6/2012
|
-0.20 / -1.45%
|
13.60
|
13.70
|
13.50
|
13.60
|
13.61
|
3.28
|
9,700
|
|
|
1/5/2012
|
-0.20 / -1.43%
|
13.10
|
14.10
|
13.10
|
13.80
|
13.78
|
3.33
|
8,200
|
|
|
1/4/2012
|
-0.20 / -1.41%
|
15.10
|
15.10
|
13.50
|
14.00
|
13.94
|
3.38
|
5,700
|
|
|
1/3/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.19
|
3.43
|
5,300
|
|
|
12/30/2011
|
+0.90 / +6.77%
|
13.00
|
14.20
|
13.00
|
14.20
|
14.14
|
3.43
|
12,100
|
|
|
12/29/2011
|
-0.60 / -4.32%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.32
|
3.21
|
3,100
|
|
|
12/28/2011
|
+0.80 / +6.11%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.77
|
3.36
|
13,500
|
|
|
12/27/2011
|
-0.70 / -5.07%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.00
|
3.16
|
39,900
|
|
|
12/26/2011
|
-0.70 / -4.83%
|
14.00
|
14.20
|
13.40
|
13.80
|
13.78
|
3.33
|
8,600
|
|
|
12/23/2011
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.36
|
3.50
|
24,400
|
|
|
12/22/2011
|
-1.00 / -6.25%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.34
|
3.62
|
19,500
|
|
|
12/21/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.97
|
3.86
|
8,100
|
|
|
12/20/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.50
|
16.00
|
16.10
|
3.86
|
1,000
|
|
|
12/19/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.86
|
2,000
|
|
|
12/16/2011
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.86
|
4,400
|
|
|
12/15/2011
|
-0.20 / -1.31%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.17
|
3.65
|
5,000
|
|
|
12/14/2011
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.45
|
3.69
|
9,200
|
|
|
12/13/2011
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
16.04
|
3.81
|
7,600
|
|
|
12/12/2011
|
+0.40 / +2.55%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.11
|
3.89
|
7,400
|
|
|
12/9/2011
|
-0.70 / -4.27%
|
16.10
|
16.30
|
15.70
|
15.70
|
16.09
|
3.79
|
17,500
|
|
|
12/8/2011
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.36
|
3.96
|
10,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|