|
|
Closing price on 10/5/2012
|
|
| Open |
16.00 |
| High |
16.40 |
| Low |
16.00 |
| Volume |
207,734 |
| Split-adjusted Price |
4.94 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2012
|
+0.30 / +1.86%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.09
|
4.94
|
207,734
|
|
|
10/4/2012
|
+0.10 / +0.63%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.00
|
4.85
|
115,528
|
|
|
10/3/2012
|
0.00 / 0.00%
|
16.00
|
16.10
|
16.00
|
16.00
|
16.03
|
4.82
|
32,011
|
|
|
10/2/2012
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.97
|
4.82
|
3,000
|
|
|
10/1/2012
|
-0.30 / -1.84%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.02
|
4.82
|
42,165
|
|
|
9/28/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
15.70
|
16.30
|
16.02
|
4.91
|
63,800
|
|
|
9/27/2012
|
+0.20 / +1.25%
|
15.60
|
16.30
|
15.60
|
16.20
|
16.08
|
4.88
|
57,200
|
|
|
9/26/2012
|
+0.30 / +1.91%
|
15.70
|
16.40
|
15.70
|
16.00
|
16.01
|
4.82
|
39,500
|
|
|
9/25/2012
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.30
|
15.70
|
15.52
|
4.73
|
97,100
|
|
|
9/24/2012
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.70
|
15.66
|
4.73
|
30,900
|
|
|
9/21/2012
|
+0.10 / +0.64%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.49
|
4.76
|
800
|
|
|
9/20/2012
|
-0.10 / -0.63%
|
15.40
|
15.70
|
15.20
|
15.70
|
15.25
|
4.73
|
31,300
|
|
|
9/19/2012
|
+0.50 / +3.27%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.31
|
4.76
|
4,213
|
|
|
9/18/2012
|
-0.30 / -1.92%
|
15.70
|
15.70
|
15.10
|
15.30
|
15.45
|
4.61
|
44,300
|
|
|
9/17/2012
|
-0.30 / -1.89%
|
16.40
|
16.40
|
15.50
|
15.60
|
15.80
|
4.70
|
65,302
|
|
|
9/14/2012
|
+0.20 / +1.27%
|
15.80
|
16.00
|
15.80
|
15.90
|
15.89
|
4.79
|
39,500
|
|
|
9/13/2012
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.60
|
15.70
|
15.66
|
4.73
|
3,181
|
|
|
9/12/2012
|
+0.60 / +4.00%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.29
|
4.70
|
73,418
|
|
|
9/11/2012
|
+0.20 / +1.35%
|
14.00
|
15.60
|
14.00
|
15.00
|
14.97
|
4.52
|
17,500
|
|
|
9/10/2012
|
-0.90 / -5.73%
|
15.30
|
15.50
|
14.80
|
14.80
|
15.04
|
4.46
|
79,600
|
|
|
9/7/2012
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.30
|
15.70
|
15.74
|
4.73
|
12,800
|
|
|
9/6/2012
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.69
|
4.73
|
65,700
|
|
|
9/5/2012
|
-0.40 / -2.48%
|
16.10
|
16.20
|
15.30
|
15.70
|
15.58
|
4.73
|
51,900
|
|
|
9/4/2012
|
+0.20 / +1.26%
|
16.40
|
16.40
|
15.80
|
16.10
|
16.02
|
4.85
|
29,000
|
|
|
8/31/2012
|
+0.10 / +0.63%
|
15.50
|
16.00
|
15.50
|
15.90
|
15.80
|
4.79
|
62,100
|
|
|
8/30/2012
|
-0.20 / -1.25%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.86
|
4.76
|
41,200
|
|
|
8/29/2012
|
+0.60 / +3.90%
|
15.40
|
16.10
|
15.40
|
16.00
|
15.88
|
4.82
|
75,418
|
|
|
8/28/2012
|
+0.20 / +1.32%
|
15.00
|
15.40
|
14.90
|
15.40
|
15.20
|
4.64
|
24,000
|
|
|
8/27/2012
|
-0.60 / -3.80%
|
15.00
|
16.20
|
14.70
|
15.20
|
15.15
|
4.58
|
219,051
|
|
|
8/24/2012
|
+1.00 / +6.76%
|
14.00
|
15.80
|
14.00
|
15.80
|
15.23
|
4.76
|
360,900
|
|
|
|
|
|
|
|
|
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%
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|