Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/1/2009	-0.80 / -2.70%	29.10	29.10	28.70	28.80	28.83	2.78	9,000
9/30/2009	-0.70 / -2.31%	30.10	30.10	29.50	29.60	29.61	2.86	20,900
9/29/2009	-0.10 / -0.33%	31.00	31.00	30.00	30.30	30.23	2.93	53,500
9/28/2009	+0.10 / +0.33%	30.50	30.60	30.10	30.40	30.35	2.93	24,100
9/25/2009	0.00 / 0.00%	30.70	30.70	29.70	30.30	30.05	2.93	47,900
9/24/2009	-1.30 / -4.11%	32.50	33.30	30.30	30.30	30.69	2.93	53,200
9/23/2009	-0.20 / -0.63%	31.50	32.10	31.00	31.60	31.75	3.05	47,800
9/22/2009	-0.40 / -1.24%	32.50	32.50	31.60	31.80	31.79	3.07	30,900
9/21/2009	-0.60 / -1.83%	32.80	32.80	32.20	32.20	32.52	3.11	39,800
9/18/2009	-6.30 / -16.11%	29.00	33.20	29.00	32.80	31.89	3.17	37,200
9/17/2009	+0.10 / +0.26%	39.90	39.90	38.70	39.10	38.95	3.02	85,800
9/16/2009	+0.50 / +1.30%	40.00	40.00	38.70	39.00	39.10	3.01	87,800
9/15/2009	-1.50 / -3.75%	40.50	41.00	38.50	38.50	40.18	2.97	60,700
9/14/2009	+0.60 / +1.52%	40.50	40.50	39.70	40.00	40.04	3.09	108,800
9/11/2009	+0.40 / +1.03%	40.00	40.50	39.30	39.40	39.67	3.04	100,000
9/10/2009	-1.00 / -2.50%	39.00	40.30	39.00	39.00	39.32	3.01	96,700
9/9/2009	-2.60 / -6.10%	43.00	43.00	40.00	40.00	40.29	3.09	72,700
9/8/2009	-0.60 / -1.39%	45.00	45.00	42.00	42.60	42.98	3.29	73,800
9/7/2009	+4.20 / +10.77%	43.10	43.20	40.40	43.20	42.41	3.33	275,700
9/4/2009	-2.60 / -6.25%	41.50	41.50	38.00	39.00	40.35	3.01	78,700
9/3/2009	+0.10 / +0.24%	40.50	41.60	38.50	41.60	40.61	3.21	163,700
9/1/2009	+2.70 / +6.96%	39.00	41.50	39.00	41.50	39.89	3.20	162,200
8/31/2009	0.00 / 0.00%	38.60	39.70	38.50	38.80	38.81	2.99	159,700
8/28/2009	+1.30 / +3.47%	38.00	39.00	37.50	38.80	38.29	2.99	120,200
8/27/2009	-0.60 / -1.57%	38.60	38.60	36.70	37.50	37.52	2.89	50,700
8/26/2009	+1.20 / +3.25%	36.50	38.80	36.50	38.10	38.06	2.94	155,900
8/25/2009	-0.50 / -1.34%	36.50	37.00	33.80	36.90	36.34	2.85	128,700
8/24/2009	+0.80 / +2.19%	36.80	37.40	35.80	37.40	36.26	2.89	118,800
8/21/2009	+1.80 / +5.17%	36.90	37.00	36.20	36.60	36.70	2.82	79,100
8/20/2009	+1.60 / +4.82%	34.80	34.80	34.00	34.80	34.64	2.69	80,700

<<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	993,000	7.20	-0.55%
ABS	147,800	3.50	0.00%
APC	10,800	8.00	0.00%
APH	435,700	6.20	-0.64%
APP	43,200	5.40	-3.57%
BMP	90,300	138.40	-0.79%
BRC	4,400	13.95	-0.36%
BRR	45,900	19.20	0.00%
CSV	2,431,100	36.75	-1.74%