|
|
Closing price on 1/4/2023
|
|
| Open |
24.90 |
| High |
25.50 |
| Low |
24.00 |
| Volume |
583,700 |
| Split-adjusted Price |
23.65 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/4/2023
|
-0.10 / -0.40%
|
24.90
|
25.50
|
24.00
|
24.60
|
24.83
|
23.65
|
583,700
|
|
|
1/3/2023
|
+2.20 / +9.78%
|
22.50
|
24.70
|
22.50
|
24.70
|
24.44
|
23.74
|
909,000
|
|
|
12/30/2022
|
+0.80 / +3.69%
|
22.50
|
23.00
|
21.60
|
22.50
|
22.63
|
21.63
|
714,400
|
|
|
12/29/2022
|
+0.30 / +1.40%
|
21.50
|
22.30
|
21.10
|
21.70
|
21.97
|
20.86
|
372,600
|
|
|
12/28/2022
|
-0.10 / -0.47%
|
21.70
|
21.90
|
20.80
|
21.40
|
21.39
|
20.57
|
103,000
|
|
|
12/27/2022
|
+0.90 / +4.37%
|
20.60
|
21.50
|
20.20
|
21.50
|
20.76
|
20.67
|
243,000
|
|
|
12/26/2022
|
-0.10 / -0.48%
|
20.80
|
21.50
|
20.60
|
20.60
|
20.91
|
19.80
|
289,200
|
|
|
12/23/2022
|
+0.10 / +0.49%
|
20.60
|
20.80
|
20.20
|
20.70
|
20.52
|
19.90
|
89,300
|
|
|
12/22/2022
|
+0.40 / +1.98%
|
20.70
|
20.90
|
19.90
|
20.60
|
20.25
|
19.80
|
145,900
|
|
|
12/21/2022
|
-1.20 / -5.61%
|
21.40
|
21.50
|
19.70
|
20.20
|
20.53
|
19.42
|
232,000
|
|
|
12/20/2022
|
-0.10 / -0.47%
|
21.20
|
21.80
|
19.80
|
21.40
|
20.61
|
20.57
|
341,700
|
|
|
12/19/2022
|
+0.20 / +0.94%
|
21.70
|
22.70
|
21.30
|
21.50
|
21.98
|
20.67
|
356,900
|
|
|
12/16/2022
|
+0.20 / +0.95%
|
21.00
|
22.00
|
20.60
|
21.30
|
21.40
|
20.48
|
205,300
|
|
|
12/15/2022
|
-0.10 / -0.47%
|
21.20
|
21.50
|
20.70
|
21.10
|
20.94
|
20.28
|
93,500
|
|
|
12/14/2022
|
0.00 / 0.00%
|
21.40
|
21.90
|
20.70
|
21.20
|
21.21
|
20.38
|
165,200
|
|
|
12/13/2022
|
+0.20 / +0.95%
|
20.40
|
21.30
|
20.40
|
21.20
|
20.80
|
20.38
|
179,200
|
|
|
12/12/2022
|
0.00 / 0.00%
|
21.20
|
22.30
|
21.00
|
21.00
|
21.66
|
20.19
|
440,200
|
|
|
12/9/2022
|
+1.10 / +5.53%
|
19.90
|
21.10
|
19.50
|
21.00
|
20.67
|
20.19
|
369,100
|
|
|
12/8/2022
|
-0.10 / -0.50%
|
20.00
|
20.80
|
19.80
|
19.90
|
20.36
|
19.13
|
176,100
|
|
|
12/7/2022
|
-0.40 / -1.96%
|
19.60
|
20.30
|
19.20
|
20.00
|
19.63
|
19.23
|
201,600
|
|
|
12/6/2022
|
-1.10 / -4.85%
|
20.50
|
22.70
|
20.50
|
21.60
|
21.46
|
19.61
|
385,900
|
|
|
12/5/2022
|
+1.70 / +8.10%
|
21.30
|
22.70
|
21.30
|
22.70
|
21.85
|
20.61
|
365,000
|
|
|
12/2/2022
|
+0.80 / +3.96%
|
20.00
|
21.00
|
19.40
|
21.00
|
20.20
|
19.07
|
354,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
19.40
|
20.20
|
20.21
|
18.34
|
315,200
|
|
|
11/30/2022
|
+0.90 / +4.66%
|
19.30
|
20.30
|
19.00
|
20.20
|
19.52
|
18.34
|
254,700
|
|
|
11/29/2022
|
+0.30 / +1.58%
|
19.00
|
19.80
|
18.40
|
19.30
|
19.01
|
17.52
|
509,400
|
|
|
11/28/2022
|
+1.50 / +8.57%
|
17.50
|
19.00
|
17.50
|
19.00
|
18.54
|
17.25
|
274,100
|
|
|
11/25/2022
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.25
|
15.89
|
210,500
|
|
|
11/24/2022
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.50
|
16.70
|
16.70
|
15.16
|
120,700
|
|
|
11/23/2022
|
-0.40 / -2.35%
|
17.00
|
17.50
|
16.60
|
16.60
|
16.79
|
15.07
|
111,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|