|
|
Closing price on 1/5/2012
|
|
| Open |
13.10 |
| High |
14.10 |
| Low |
13.10 |
| Volume |
8,200 |
| Split-adjusted Price |
3.40 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2012
|
-0.20 / -1.43%
|
13.10
|
14.10
|
13.10
|
13.80
|
13.78
|
3.40
|
8,200
|
|
|
1/4/2012
|
-0.20 / -1.41%
|
15.10
|
15.10
|
13.50
|
14.00
|
13.94
|
3.44
|
5,700
|
|
|
1/3/2012
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.19
|
3.49
|
5,300
|
|
|
12/30/2011
|
+0.90 / +6.77%
|
13.00
|
14.20
|
13.00
|
14.20
|
14.14
|
3.49
|
12,100
|
|
|
12/29/2011
|
-0.60 / -4.32%
|
13.30
|
13.40
|
13.20
|
13.30
|
13.32
|
3.27
|
3,100
|
|
|
12/28/2011
|
+0.80 / +6.11%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.77
|
3.42
|
13,500
|
|
|
12/27/2011
|
-0.70 / -5.07%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.00
|
3.22
|
39,900
|
|
|
12/26/2011
|
-0.70 / -4.83%
|
14.00
|
14.20
|
13.40
|
13.80
|
13.78
|
3.40
|
8,600
|
|
|
12/23/2011
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.36
|
3.57
|
24,400
|
|
|
12/22/2011
|
-1.00 / -6.25%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.34
|
3.69
|
19,500
|
|
|
12/21/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.97
|
3.94
|
8,100
|
|
|
12/20/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.50
|
16.00
|
16.10
|
3.94
|
1,000
|
|
|
12/19/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.94
|
2,000
|
|
|
12/16/2011
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.94
|
4,400
|
|
|
12/15/2011
|
-0.20 / -1.31%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.17
|
3.72
|
5,000
|
|
|
12/14/2011
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.45
|
3.76
|
9,200
|
|
|
12/13/2011
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
16.04
|
3.89
|
7,600
|
|
|
12/12/2011
|
+0.40 / +2.55%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.11
|
3.96
|
7,400
|
|
|
12/9/2011
|
-0.70 / -4.27%
|
16.10
|
16.30
|
15.70
|
15.70
|
16.09
|
3.86
|
17,500
|
|
|
12/8/2011
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.36
|
4.04
|
10,000
|
|
|
12/7/2011
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
4.06
|
2,300
|
|
|
12/6/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.83
|
4.06
|
7,300
|
|
|
12/5/2011
|
+0.70 / +4.43%
|
16.30
|
16.80
|
16.20
|
16.50
|
16.51
|
4.06
|
60,500
|
|
|
12/2/2011
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.92
|
3.89
|
59,900
|
|
|
12/1/2011
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.90
|
16.00
|
15.98
|
3.94
|
38,900
|
|
|
11/30/2011
|
-0.70 / -4.14%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.43
|
3.99
|
38,100
|
|
|
11/29/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.88
|
4.16
|
12,700
|
|
|
11/28/2011
|
-0.50 / -2.86%
|
18.80
|
18.80
|
16.90
|
17.00
|
17.37
|
4.18
|
8,200
|
|
|
11/25/2011
|
+0.80 / +4.79%
|
17.80
|
17.80
|
16.50
|
17.50
|
17.55
|
4.31
|
3,200
|
|
|
11/24/2011
|
-0.60 / -3.47%
|
17.00
|
17.60
|
16.70
|
16.70
|
17.08
|
4.11
|
11,700
|
|
|
|
|
|
|
|
|
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%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|