|
|
Closing price on 1/22/2013
|
|
| Open |
15.70 |
| High |
15.90 |
| Low |
15.50 |
| Volume |
59,300 |
| Split-adjusted Price |
4.90 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2013
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.66
|
4.90
|
59,300
|
|
|
1/21/2013
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.50
|
15.70
|
15.70
|
4.87
|
32,500
|
|
|
1/18/2013
|
-0.20 / -1.23%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.78
|
4.96
|
88,400
|
|
|
1/17/2013
|
-0.40 / -2.41%
|
16.30
|
16.60
|
15.90
|
16.20
|
16.12
|
5.03
|
150,400
|
|
|
1/16/2013
|
+0.10 / +0.61%
|
16.60
|
17.50
|
16.10
|
16.60
|
16.69
|
5.15
|
189,351
|
|
|
1/15/2013
|
+0.60 / +3.77%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.24
|
5.12
|
120,100
|
|
|
1/14/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.72
|
4.93
|
21,000
|
|
|
1/11/2013
|
+0.30 / +1.91%
|
15.80
|
16.20
|
15.60
|
16.00
|
15.86
|
4.96
|
51,500
|
|
|
1/10/2013
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.44
|
4.87
|
177,507
|
|
|
1/9/2013
|
-0.20 / -1.26%
|
15.90
|
16.60
|
15.20
|
15.70
|
15.88
|
4.87
|
272,000
|
|
|
1/8/2013
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.77
|
4.93
|
64,400
|
|
|
1/7/2013
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.30
|
15.80
|
15.71
|
4.90
|
78,500
|
|
|
1/4/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.76
|
4.93
|
32,300
|
|
|
1/3/2013
|
+0.50 / +3.25%
|
15.80
|
16.00
|
15.20
|
15.90
|
15.54
|
4.93
|
148,424
|
|
|
1/2/2013
|
-1.10 / -6.67%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.91
|
4.78
|
100,300
|
|
|
12/28/2012
|
+0.40 / +2.48%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.17
|
5.12
|
85,600
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.00
|
4.99
|
16,620
|
|
|
12/26/2012
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.60
|
16.10
|
15.86
|
4.99
|
62,700
|
|
|
12/25/2012
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.94
|
4.96
|
4,500
|
|
|
12/24/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.90
|
15.90
|
16.34
|
4.93
|
8,800
|
|
|
12/21/2012
|
+0.20 / +1.27%
|
15.40
|
15.90
|
15.30
|
15.90
|
15.52
|
4.93
|
68,400
|
|
|
12/20/2012
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.72
|
4.87
|
16,300
|
|
|
12/19/2012
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.78
|
4.90
|
23,913
|
|
|
12/18/2012
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.84
|
4.84
|
67,160
|
|
|
12/17/2012
|
+0.70 / +4.58%
|
16.00
|
16.10
|
15.30
|
16.00
|
15.91
|
4.96
|
5,700
|
|
|
12/14/2012
|
-0.30 / -1.92%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
4.75
|
5,604
|
|
|
12/13/2012
|
-0.70 / -4.29%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.49
|
4.84
|
56,700
|
|
|
12/12/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.21
|
5.06
|
7,227
|
|
|
12/11/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.18
|
5.03
|
22,600
|
|
|
12/10/2012
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.04
|
5.03
|
22,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,521,900
|
7.39
|
0.68%
|
|
|
|
ABS
|
152,700
|
3.61
|
-0.55%
|
|
|
|
APC
|
5,200
|
8.00
|
0.00%
|
|
|
|
APH
|
589,200
|
6.40
|
1.43%
|
|
|
|
APP
|
12,100
|
5.70
|
-1.72%
|
|
|
|
BMP
|
170,200
|
135.70
|
-1.67%
|
|
|
|
BRC
|
13,800
|
14.20
|
0.00%
|
|
|
|
BRR
|
2,000
|
19.20
|
-4.00%
|
|
|
|
CSV
|
2,568,200
|
36.15
|
2.12%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|