Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/5/2010	-1.10 / -3.07%	34.70	34.70	34.70	34.70	34.70	3.76	53,800
1/4/2010	+2.30 / +6.87%	35.00	35.80	35.00	35.80	35.77	3.52	51,900
12/31/2009	+1.80 / +5.68%	33.50	33.50	33.00	33.50	33.47	3.30	142,400
12/30/2009	+2.10 / +7.09%	29.60	31.70	29.60	31.70	31.38	3.12	110,500
12/29/2009	-0.40 / -1.33%	29.00	30.50	29.00	29.60	29.72	2.91	59,600
12/28/2009	+0.90 / +3.09%	30.90	30.90	28.00	30.00	29.60	2.95	27,900
12/25/2009	+0.50 / +1.75%	28.00	29.10	28.00	29.10	28.87	2.86	55,200
12/24/2009	+1.60 / +5.93%	25.50	28.60	25.20	28.60	27.21	2.81	23,300
12/23/2009	+1.50 / +5.88%	27.80	27.80	26.40	27.00	26.92	2.66	23,000
12/22/2009	+0.40 / +1.59%	26.50	26.70	25.20	25.50	26.30	2.51	37,800
12/21/2009	+1.50 / +6.36%	24.50	25.10	24.50	25.10	24.98	2.47	14,100
12/18/2009	+0.60 / +2.61%	22.00	23.60	22.00	23.60	23.54	2.32	12,300
12/17/2009	-0.10 / -0.43%	22.00	23.00	21.90	23.00	22.10	2.26	11,400
12/16/2009	-1.40 / -5.71%	23.10	25.00	22.90	23.10	23.19	2.27	36,000
12/15/2009	-0.70 / -2.78%	24.50	24.70	24.20	24.50	24.50	2.41	16,200
12/14/2009	+2.00 / +8.62%	23.70	25.20	23.70	25.20	24.37	2.48	24,400
12/11/2009	-1.00 / -4.13%	25.00	25.00	23.20	23.20	23.71	2.28	42,400
12/10/2009	-1.20 / -4.72%	25.50	25.60	24.20	24.20	24.94	2.38	14,500
12/9/2009	-2.10 / -7.64%	26.50	26.50	25.40	25.40	25.53	2.50	39,100
12/8/2009	-0.50 / -1.79%	28.50	28.50	27.00	27.50	27.27	2.71	10,000
12/7/2009	-0.60 / -2.10%	28.80	28.90	28.00	28.00	28.21	2.75	11,700
12/4/2009	0.00 / 0.00%	26.80	29.40	26.80	28.60	28.54	2.81	5,200
12/3/2009	-0.40 / -1.38%	28.50	29.00	27.50	28.60	28.08	2.81	43,700
12/2/2009	-2.00 / -6.45%	31.20	31.20	29.00	29.00	29.46	2.85	36,700
12/1/2009	+1.40 / +4.73%	29.50	31.40	29.50	31.00	31.13	3.05	22,000
11/30/2009	+1.60 / +5.71%	28.90	29.60	28.90	29.60	29.39	2.91	16,400
11/27/2009	0.00 / 0.00%	27.00	29.90	26.10	28.00	27.69	2.75	53,500
11/26/2009	-0.80 / -2.78%	28.00	28.10	28.00	28.00	28.00	2.75	44,200
11/25/2009	-2.20 / -7.10%	32.00	32.00	28.80	28.80	30.06	2.83	120,100
11/24/2009	-1.00 / -3.13%	30.10	31.40	30.10	31.00	30.91	3.05	20,800

<<Previous 30 days Next 30 days>>

PLC News

08/11	PLC: Leading asphalt producer lowers business results due to macro conditions
03/12	PLC: Board Resolution
05/11	PLC: Change in Information Disclosure Officer
04/11	PLC: Change in Business Registration Certificate
28/10	PLC: Financial Statement Quarter 3/2020 (holding company)

More News

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%