|
|
Closing price on 10/4/2018
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
17.60 |
| Volume |
35,800 |
| Split-adjusted Price |
11.83 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2018
|
-0.30 / -1.68%
|
18.00
|
18.00
|
17.60
|
17.60
|
17.65
|
11.83
|
35,800
|
|
|
10/3/2018
|
0.00 / 0.00%
|
17.90
|
18.00
|
17.60
|
17.90
|
17.81
|
12.04
|
25,200
|
|
|
10/2/2018
|
+0.40 / +2.29%
|
18.20
|
18.50
|
17.60
|
17.90
|
17.81
|
12.04
|
20,100
|
|
|
10/1/2018
|
-0.80 / -4.37%
|
18.30
|
18.30
|
17.50
|
17.50
|
17.79
|
11.77
|
45,700
|
|
|
9/28/2018
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.10
|
18.30
|
18.21
|
12.31
|
8,600
|
|
|
9/27/2018
|
-0.10 / -0.54%
|
18.80
|
18.80
|
18.20
|
18.30
|
18.30
|
12.31
|
22,600
|
|
|
9/26/2018
|
+0.70 / +3.95%
|
17.80
|
18.50
|
17.40
|
18.40
|
17.95
|
12.37
|
145,400
|
|
|
9/25/2018
|
-0.10 / -0.56%
|
17.90
|
18.00
|
17.70
|
17.70
|
17.87
|
11.90
|
21,800
|
|
|
9/24/2018
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.78
|
11.97
|
15,600
|
|
|
9/21/2018
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.60
|
17.60
|
17.83
|
11.83
|
38,100
|
|
|
9/20/2018
|
-0.70 / -3.83%
|
18.30
|
18.30
|
17.60
|
17.60
|
17.81
|
11.83
|
63,100
|
|
|
9/19/2018
|
-0.20 / -1.08%
|
18.10
|
18.60
|
18.00
|
18.30
|
18.43
|
12.31
|
48,700
|
|
|
9/18/2018
|
+0.10 / +0.54%
|
18.50
|
18.80
|
18.40
|
18.50
|
18.49
|
12.44
|
9,500
|
|
|
9/17/2018
|
+1.30 / +7.60%
|
17.10
|
18.80
|
17.10
|
18.40
|
17.84
|
12.37
|
90,800
|
|
|
9/14/2018
|
+0.70 / +4.27%
|
17.80
|
17.80
|
15.50
|
17.10
|
16.86
|
11.50
|
225,400
|
|
|
9/13/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.47
|
11.03
|
22,000
|
|
|
9/12/2018
|
0.00 / 0.00%
|
16.40
|
16.50
|
16.40
|
16.40
|
16.46
|
11.03
|
15,300
|
|
|
9/11/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.03
|
4,400
|
|
|
9/10/2018
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.41
|
11.03
|
2,400
|
|
|
9/7/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.03
|
19,300
|
|
|
9/6/2018
|
0.00 / 0.00%
|
16.40
|
16.40
|
16.30
|
16.40
|
16.36
|
11.03
|
5,200
|
|
|
9/5/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
11.03
|
600
|
|
|
9/4/2018
|
+0.10 / +0.61%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.31
|
11.09
|
3,200
|
|
|
8/31/2018
|
+0.20 / +1.23%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.36
|
11.03
|
5,000
|
|
|
8/30/2018
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.41
|
10.89
|
12,100
|
|
|
8/29/2018
|
-0.10 / -0.61%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.42
|
11.03
|
7,900
|
|
|
8/28/2018
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.40
|
16.50
|
16.55
|
11.09
|
15,900
|
|
|
8/27/2018
|
+0.10 / +0.61%
|
16.40
|
17.00
|
16.30
|
16.50
|
16.46
|
11.09
|
9,900
|
|
|
8/24/2018
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.20
|
16.40
|
16.21
|
11.03
|
9,300
|
|
|
8/23/2018
|
+0.20 / +1.23%
|
16.20
|
16.40
|
16.20
|
16.40
|
16.38
|
11.03
|
1,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
845,300
|
8.46
|
0.71%
|
|
|
|
ABS
|
337,900
|
4.54
|
2.48%
|
|
|
|
APC
|
0
|
6.50
|
0.00%
|
|
|
|
APH
|
1,205,700
|
7.24
|
2.70%
|
|
|
|
APP
|
17,400
|
6.80
|
-2.86%
|
|
|
|
BMP
|
97,100
|
127.40
|
0.47%
|
|
|
|
BRC
|
18,800
|
14.85
|
0.34%
|
|
|
|
BRR
|
2,000
|
21.00
|
-1.87%
|
|
|
|
CSV
|
1,078,700
|
43.10
|
-0.23%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|