Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/19/2009	-0.50 / -1.25%	39.50	41.90	39.50	39.50	40.28	3.89	151,300
10/16/2009	-2.60 / -6.10%	43.00	43.00	39.80	40.00	41.93	3.94	92,600
10/15/2009	+1.90 / +4.67%	42.60	42.60	41.00	42.60	42.49	4.19	236,800
10/14/2009	+1.70 / +4.36%	38.60	40.70	35.60	40.70	39.90	4.00	167,200
10/13/2009	+1.30 / +3.45%	40.00	40.00	37.70	39.00	38.12	3.84	338,200
10/12/2009	+2.30 / +6.50%	37.00	37.70	36.40	37.70	37.66	3.71	74,400
10/9/2009	+1.40 / +4.12%	35.50	35.50	33.40	35.40	35.33	3.48	262,700
10/8/2009	+2.60 / +8.28%	30.50	34.00	30.20	34.00	33.23	3.35	232,000
10/7/2009	+1.20 / +3.97%	32.30	32.30	31.00	31.40	31.80	3.09	66,400
10/6/2009	+1.40 / +4.86%	30.20	30.20	30.20	30.20	30.20	2.97	46,500
10/5/2009	+1.60 / +5.88%	27.00	28.80	27.00	28.80	28.26	2.83	31,200
10/2/2009	-1.60 / -5.56%	28.00	28.00	26.80	27.20	27.00	2.68	57,200
10/1/2009	-0.80 / -2.70%	29.10	29.10	28.70	28.80	28.83	2.83	9,000
9/30/2009	-0.70 / -2.31%	30.10	30.10	29.50	29.60	29.61	2.91	20,900
9/29/2009	-0.10 / -0.33%	31.00	31.00	30.00	30.30	30.23	2.98	53,500
9/28/2009	+0.10 / +0.33%	30.50	30.60	30.10	30.40	30.35	2.99	24,100
9/25/2009	0.00 / 0.00%	30.70	30.70	29.70	30.30	30.05	2.98	47,900
9/24/2009	-1.30 / -4.11%	32.50	33.30	30.30	30.30	30.69	2.98	53,200
9/23/2009	-0.20 / -0.63%	31.50	32.10	31.00	31.60	31.75	3.11	47,800
9/22/2009	-0.40 / -1.24%	32.50	32.50	31.60	31.80	31.79	3.13	30,900
9/21/2009	-0.60 / -1.83%	32.80	32.80	32.20	32.20	32.52	3.17	39,800
9/18/2009	-6.30 / -16.11%	29.00	33.20	29.00	32.80	31.89	3.23	37,200
9/17/2009	+0.10 / +0.26%	39.90	39.90	38.70	39.10	38.95	3.08	85,800
9/16/2009	+0.50 / +1.30%	40.00	40.00	38.70	39.00	39.10	3.07	87,800
9/15/2009	-1.50 / -3.75%	40.50	41.00	38.50	38.50	40.18	3.03	60,700
9/14/2009	+0.60 / +1.52%	40.50	40.50	39.70	40.00	40.04	3.15	108,800
9/11/2009	+0.40 / +1.03%	40.00	40.50	39.30	39.40	39.67	3.10	100,000
9/10/2009	-1.00 / -2.50%	39.00	40.30	39.00	39.00	39.32	3.07	96,700
9/9/2009	-2.60 / -6.10%	43.00	43.00	40.00	40.00	40.29	3.15	72,700
9/8/2009	-0.60 / -1.39%	45.00	45.00	42.00	42.60	42.98	3.35	73,800

<<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%