|
|
Closing price on 10/19/2012
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.30 |
| Volume |
61,900 |
| Split-adjusted Price |
4.78 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2012
|
-0.30 / -1.91%
|
15.70
|
15.70
|
15.30
|
15.40
|
15.46
|
4.78
|
61,900
|
|
|
10/18/2012
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.70
|
15.70
|
15.75
|
4.87
|
8,800
|
|
|
10/17/2012
|
-0.60 / -3.66%
|
16.40
|
16.50
|
15.80
|
15.80
|
15.97
|
4.90
|
69,645
|
|
|
10/16/2012
|
+0.40 / +2.50%
|
15.90
|
16.40
|
15.80
|
16.40
|
16.07
|
5.09
|
46,700
|
|
|
10/15/2012
|
-0.10 / -0.62%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.84
|
4.96
|
5,200
|
|
|
10/12/2012
|
-0.30 / -1.83%
|
16.40
|
16.40
|
15.90
|
16.10
|
16.06
|
4.99
|
30,300
|
|
|
10/11/2012
|
+0.40 / +2.50%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.05
|
5.09
|
323,200
|
|
|
10/10/2012
|
-0.70 / -4.19%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.92
|
4.96
|
30,600
|
|
|
10/9/2012
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.40
|
16.70
|
16.65
|
4.93
|
46,300
|
|
|
10/8/2012
|
+0.30 / +1.83%
|
16.90
|
16.90
|
16.40
|
16.70
|
16.68
|
4.93
|
53,900
|
|
|
10/5/2012
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.09
|
4.84
|
207,734
|
|
|
10/4/2012
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
4.76
|
115,528
|
|
|
10/3/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.03
|
4.73
|
32,011
|
|
|
10/2/2012
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.97
|
4.73
|
3,000
|
|
|
10/1/2012
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.02
|
4.73
|
42,165
|
|
|
9/28/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.70
|
16.30
|
16.02
|
4.81
|
63,800
|
|
|
9/27/2012
|
+0.20 / +1.25%
|
15.60
|
16.30
|
15.60
|
16.20
|
16.08
|
4.79
|
57,200
|
|
|
9/26/2012
|
+0.30 / +1.91%
|
15.70
|
16.40
|
15.70
|
16.00
|
16.01
|
4.73
|
39,500
|
|
|
9/25/2012
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.30
|
15.70
|
15.52
|
4.64
|
97,100
|
|
|
9/24/2012
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.66
|
4.64
|
30,900
|
|
|
9/21/2012
|
+0.10 / +0.64%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.49
|
4.67
|
800
|
|
|
9/20/2012
|
-0.10 / -0.63%
|
15.40
|
15.70
|
15.20
|
15.70
|
15.25
|
4.64
|
31,300
|
|
|
9/19/2012
|
+0.50 / +3.27%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.31
|
4.67
|
4,213
|
|
|
9/18/2012
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.45
|
4.52
|
44,300
|
|
|
9/17/2012
|
-0.30 / -1.89%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.80
|
4.61
|
65,302
|
|
|
9/14/2012
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.89
|
4.70
|
39,500
|
|
|
9/13/2012
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.66
|
4.64
|
3,181
|
|
|
9/12/2012
|
+0.60 / +4.00%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.29
|
4.61
|
73,418
|
|
|
9/11/2012
|
+0.20 / +1.35%
|
14.00
|
15.60
|
14.00
|
15.00
|
14.97
|
4.43
|
17,500
|
|
|
9/10/2012
|
-0.90 / -5.73%
|
15.30
|
15.50
|
14.80
|
14.80
|
15.04
|
4.37
|
79,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,693,700
|
7.35
|
-0.54%
|
|
|
|
ABS
|
184,400
|
3.58
|
-0.83%
|
|
|
|
APC
|
7,300
|
8.20
|
2.50%
|
|
|
|
APH
|
738,200
|
6.49
|
1.41%
|
|
|
|
APP
|
15,000
|
5.70
|
1.79%
|
|
|
|
BMP
|
119,800
|
137.10
|
1.03%
|
|
|
|
BRC
|
25,200
|
14.25
|
0.35%
|
|
|
|
BRR
|
0
|
19.40
|
0.00%
|
|
|
|
CSV
|
1,498,800
|
35.10
|
-2.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|