|
Closing price on 10/24/2014
|
|
Open |
25.50 |
High |
26.00 |
Low |
25.50 |
Volume |
41,100 |
Split-adjusted Price |
10.40 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2014
|
+0.30 / +1.18%
|
25.50
|
26.00
|
25.50
|
25.80
|
25.66
|
10.40
|
41,100
|
|
10/23/2014
|
0.00 / 0.00%
|
25.50
|
26.00
|
25.50
|
25.50
|
25.60
|
10.28
|
88,138
|
|
10/22/2014
|
+0.60 / +2.41%
|
25.40
|
25.80
|
25.00
|
25.50
|
25.34
|
10.28
|
42,200
|
|
10/21/2014
|
-0.40 / -1.58%
|
25.20
|
25.30
|
24.90
|
24.90
|
25.10
|
10.04
|
46,705
|
|
10/20/2014
|
-0.20 / -0.78%
|
25.60
|
26.50
|
25.20
|
25.30
|
25.48
|
10.20
|
21,418
|
|
10/17/2014
|
+0.70 / +2.82%
|
25.00
|
25.50
|
24.50
|
25.50
|
24.84
|
10.28
|
88,050
|
|
10/16/2014
|
-0.90 / -3.50%
|
25.10
|
25.50
|
24.80
|
24.80
|
25.06
|
10.00
|
191,250
|
|
10/15/2014
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.30
|
25.70
|
25.54
|
10.36
|
75,388
|
|
10/14/2014
|
-0.40 / -1.52%
|
26.70
|
27.00
|
26.00
|
26.00
|
26.53
|
10.48
|
72,100
|
|
10/13/2014
|
-0.10 / -0.38%
|
26.50
|
26.60
|
26.20
|
26.40
|
26.44
|
10.64
|
35,000
|
|
10/10/2014
|
-0.80 / -2.93%
|
26.60
|
27.20
|
26.50
|
26.50
|
26.82
|
10.69
|
78,170
|
|
10/9/2014
|
-0.50 / -1.80%
|
29.00
|
29.00
|
27.30
|
27.30
|
27.60
|
11.01
|
127,989
|
|
10/8/2014
|
-0.50 / -1.77%
|
28.10
|
28.10
|
27.00
|
27.80
|
27.48
|
11.21
|
62,811
|
|
10/7/2014
|
+1.20 / +4.43%
|
27.10
|
28.70
|
27.10
|
28.30
|
27.93
|
11.41
|
334,243
|
|
10/6/2014
|
+1.20 / +4.63%
|
27.00
|
27.40
|
26.20
|
27.10
|
27.10
|
10.93
|
213,700
|
|
10/3/2014
|
+0.50 / +1.97%
|
25.40
|
26.50
|
25.20
|
25.90
|
26.03
|
10.44
|
178,472
|
|
10/2/2014
|
-0.30 / -1.17%
|
25.70
|
25.70
|
24.90
|
25.40
|
25.06
|
10.24
|
147,339
|
|
10/1/2014
|
+0.90 / +3.63%
|
25.60
|
25.80
|
25.00
|
25.70
|
25.48
|
10.36
|
24,995
|
|
9/30/2014
|
-0.80 / -3.13%
|
25.60
|
25.60
|
24.60
|
24.80
|
24.85
|
10.00
|
93,048
|
|
9/29/2014
|
+0.10 / +0.39%
|
25.00
|
26.50
|
24.80
|
25.60
|
25.07
|
10.32
|
68,654
|
|
9/26/2014
|
-0.50 / -1.92%
|
26.90
|
27.00
|
25.50
|
25.50
|
26.73
|
10.28
|
51,300
|
|
9/25/2014
|
+0.80 / +3.17%
|
24.90
|
26.00
|
24.50
|
26.00
|
24.98
|
10.48
|
117,304
|
|
9/24/2014
|
-0.30 / -1.18%
|
25.50
|
25.50
|
25.00
|
25.20
|
25.15
|
10.16
|
127,600
|
|
9/23/2014
|
-1.00 / -3.77%
|
26.60
|
26.60
|
25.50
|
25.50
|
25.83
|
10.28
|
148,032
|
|
9/22/2014
|
-0.50 / -1.85%
|
27.40
|
27.60
|
26.50
|
26.50
|
26.86
|
10.69
|
124,100
|
|
9/19/2014
|
+0.70 / +2.66%
|
26.30
|
27.20
|
26.00
|
27.00
|
26.53
|
10.89
|
106,803
|
|
9/18/2014
|
-0.20 / -0.75%
|
26.50
|
27.70
|
26.30
|
26.30
|
26.89
|
10.60
|
244,436
|
|
9/17/2014
|
-2.30 / -7.99%
|
28.50
|
29.60
|
26.50
|
26.50
|
28.46
|
10.69
|
302,152
|
|
9/16/2014
|
-0.30 / -1.03%
|
29.10
|
29.10
|
27.50
|
28.80
|
28.12
|
11.61
|
485,255
|
|
9/15/2014
|
-0.30 / -1.02%
|
29.40
|
31.00
|
29.10
|
29.10
|
30.22
|
11.73
|
341,270
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
5,850,400
|
7.70
|
3.08%
|
|
|
ABS
|
426,700
|
3.84
|
0.79%
|
|
|
APC
|
700
|
7.80
|
2.63%
|
|
|
APH
|
1,203,800
|
6.54
|
3.81%
|
|
|
APP
|
46,000
|
6.80
|
-2.86%
|
|
|
BMP
|
120,200
|
142.30
|
-1.11%
|
|
|
BRC
|
1,300
|
14.15
|
0.00%
|
|
|
BRR
|
2,500
|
19.00
|
0.00%
|
|
|
CSV
|
994,200
|
36.25
|
0.28%
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|