|
|
Closing price on 1/29/2013
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.80 |
| Volume |
48,000 |
| Split-adjusted Price |
5.03 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.96
|
5.03
|
48,000
|
|
|
1/28/2013
|
-0.10 / -0.62%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
5.06
|
129,000
|
|
|
1/25/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.07
|
5.09
|
63,984
|
|
|
1/24/2013
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.91
|
5.03
|
19,200
|
|
|
1/23/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.66
|
5.00
|
25,360
|
|
|
1/22/2013
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.66
|
5.00
|
59,300
|
|
|
1/21/2013
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.50
|
15.70
|
15.70
|
4.96
|
32,500
|
|
|
1/18/2013
|
-0.20 / -1.23%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.78
|
5.06
|
88,400
|
|
|
1/17/2013
|
-0.40 / -2.41%
|
16.30
|
16.60
|
15.90
|
16.20
|
16.12
|
5.12
|
150,400
|
|
|
1/16/2013
|
+0.10 / +0.61%
|
16.60
|
17.50
|
16.10
|
16.60
|
16.69
|
5.25
|
189,351
|
|
|
1/15/2013
|
+0.60 / +3.77%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.24
|
5.22
|
120,100
|
|
|
1/14/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.72
|
5.03
|
21,000
|
|
|
1/11/2013
|
+0.30 / +1.91%
|
15.80
|
16.20
|
15.60
|
16.00
|
15.86
|
5.06
|
51,500
|
|
|
1/10/2013
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.44
|
4.96
|
177,507
|
|
|
1/9/2013
|
-0.20 / -1.26%
|
15.90
|
16.60
|
15.20
|
15.70
|
15.88
|
4.96
|
272,000
|
|
|
1/8/2013
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.77
|
5.03
|
64,400
|
|
|
1/7/2013
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.30
|
15.80
|
15.71
|
5.00
|
78,500
|
|
|
1/4/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.76
|
5.03
|
32,300
|
|
|
1/3/2013
|
+0.50 / +3.25%
|
15.80
|
16.00
|
15.20
|
15.90
|
15.54
|
5.03
|
148,424
|
|
|
1/2/2013
|
-1.10 / -6.67%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.91
|
4.87
|
100,300
|
|
|
12/28/2012
|
+0.40 / +2.48%
|
16.30
|
16.50
|
16.00
|
16.50
|
16.17
|
5.22
|
85,600
|
|
|
12/27/2012
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.10
|
16.00
|
5.09
|
16,620
|
|
|
12/26/2012
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.60
|
16.10
|
15.86
|
5.09
|
62,700
|
|
|
12/25/2012
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.80
|
16.00
|
15.94
|
5.06
|
4,500
|
|
|
12/24/2012
|
0.00 / 0.00%
|
16.30
|
16.50
|
15.90
|
15.90
|
16.34
|
5.03
|
8,800
|
|
|
12/21/2012
|
+0.20 / +1.27%
|
15.40
|
15.90
|
15.30
|
15.90
|
15.52
|
5.03
|
68,400
|
|
|
12/20/2012
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.72
|
4.96
|
16,300
|
|
|
12/19/2012
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.78
|
5.00
|
23,913
|
|
|
12/18/2012
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.84
|
4.93
|
67,160
|
|
|
12/17/2012
|
+0.70 / +4.58%
|
16.00
|
16.10
|
15.30
|
16.00
|
15.91
|
5.06
|
5,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|