|
Closing price on 10/26/2018
|
|
| Open |
17.80 |
| High |
17.80 |
| Low |
17.10 |
| Volume |
8,000 |
| Split-adjusted Price |
11.55 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2018
|
+0.10 / +0.57%
|
17.80
|
17.80
|
17.10
|
17.50
|
17.19
|
11.55
|
8,000
|
|
|
10/25/2018
|
-0.10 / -0.57%
|
17.60
|
17.60
|
16.50
|
17.40
|
17.02
|
11.48
|
44,600
|
|
|
10/24/2018
|
-0.30 / -1.69%
|
17.50
|
17.50
|
17.30
|
17.50
|
17.47
|
11.55
|
11,500
|
|
|
10/23/2018
|
-0.20 / -1.11%
|
17.80
|
18.00
|
17.60
|
17.80
|
17.70
|
11.74
|
44,400
|
|
|
10/22/2018
|
+0.20 / +1.12%
|
17.90
|
18.20
|
17.80
|
18.00
|
18.05
|
11.88
|
189,500
|
|
|
10/19/2018
|
-0.10 / -0.56%
|
18.30
|
18.30
|
17.50
|
17.80
|
17.61
|
11.74
|
1,000
|
|
|
10/18/2018
|
+0.20 / +1.13%
|
17.70
|
18.30
|
17.70
|
17.90
|
18.06
|
11.81
|
32,900
|
|
|
10/17/2018
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.30
|
17.70
|
17.49
|
11.68
|
34,400
|
|
|
10/16/2018
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.52
|
11.55
|
54,500
|
|
|
10/15/2018
|
+0.10 / +0.58%
|
18.00
|
18.00
|
17.10
|
17.40
|
17.26
|
11.48
|
124,700
|
|
|
10/12/2018
|
-0.20 / -1.14%
|
17.50
|
17.60
|
17.20
|
17.30
|
17.36
|
11.41
|
127,100
|
|
|
10/11/2018
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.10
|
17.50
|
17.31
|
11.55
|
34,300
|
|
|
10/10/2018
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.74
|
11.68
|
38,603
|
|
|
10/9/2018
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
11.61
|
37,100
|
|
|
10/8/2018
|
-0.10 / -0.56%
|
18.00
|
18.00
|
17.50
|
17.60
|
17.60
|
11.61
|
27,000
|
|
|
10/5/2018
|
+0.10 / +0.57%
|
18.30
|
18.30
|
17.50
|
17.70
|
17.59
|
11.68
|
31,400
|
|
|
10/4/2018
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.65
|
11.61
|
35,800
|
|
|
10/3/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.81
|
11.81
|
25,200
|
|
|
10/2/2018
|
+0.40 / +2.29%
|
18.20
|
18.50
|
17.60
|
17.90
|
17.81
|
11.81
|
20,100
|
|
|
10/1/2018
|
-0.80 / -4.37%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.79
|
11.55
|
45,700
|
|
|
9/28/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.10
|
18.30
|
18.21
|
12.07
|
8,600
|
|
|
9/27/2018
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
12.07
|
22,600
|
|
|
9/26/2018
|
+0.70 / +3.95%
|
17.80
|
18.50
|
17.40
|
18.40
|
17.95
|
12.14
|
145,400
|
|
|
9/25/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.87
|
11.68
|
21,800
|
|
|
9/24/2018
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.78
|
11.74
|
15,600
|
|
|
9/21/2018
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.60
|
17.60
|
17.83
|
11.61
|
38,100
|
|
|
9/20/2018
|
-0.70 / -3.83%
|
18.30
|
18.30
|
17.60
|
17.60
|
17.81
|
11.61
|
63,100
|
|
|
9/19/2018
|
-0.20 / -1.08%
|
18.10
|
18.60
|
18.00
|
18.30
|
18.43
|
12.07
|
48,700
|
|
|
9/18/2018
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.49
|
12.21
|
9,500
|
|
|
9/17/2018
|
+1.30 / +7.60%
|
17.10
|
18.80
|
17.10
|
18.40
|
17.84
|
12.14
|
90,800
|
|
|