|
Closing price on 11/10/2011
|
|
Open |
19.60 |
High |
20.00 |
Low |
19.30 |
Volume |
16,900 |
Split-adjusted Price |
4.15 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2011
|
-0.10 / -0.50%
|
19.60
|
20.00
|
19.30
|
19.80
|
19.67
|
4.15
|
16,900
|
|
11/9/2011
|
+0.10 / +0.51%
|
19.60
|
20.00
|
19.60
|
19.90
|
19.89
|
4.17
|
14,900
|
|
11/8/2011
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.76
|
4.15
|
29,600
|
|
11/7/2011
|
-0.20 / -1.00%
|
19.60
|
19.90
|
19.60
|
19.80
|
19.77
|
4.15
|
10,000
|
|
11/4/2011
|
-0.50 / -2.44%
|
20.20
|
20.30
|
20.00
|
20.00
|
20.04
|
4.19
|
20,400
|
|
11/3/2011
|
0.00 / 0.00%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.36
|
4.30
|
4,300
|
|
11/2/2011
|
-0.40 / -1.91%
|
20.60
|
20.60
|
20.30
|
20.50
|
20.54
|
4.30
|
10,800
|
|
11/1/2011
|
-0.50 / -2.34%
|
21.80
|
21.80
|
20.80
|
20.90
|
21.03
|
4.38
|
26,200
|
|
10/31/2011
|
-0.10 / -0.47%
|
23.00
|
23.10
|
21.40
|
21.40
|
21.83
|
4.48
|
46,000
|
|
10/28/2011
|
+0.60 / +2.87%
|
21.00
|
21.90
|
21.00
|
21.50
|
21.56
|
4.51
|
53,700
|
|
10/27/2011
|
+0.90 / +4.50%
|
21.00
|
21.00
|
20.30
|
20.90
|
20.79
|
4.38
|
22,800
|
|
10/26/2011
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.99
|
4.19
|
14,600
|
|
10/25/2011
|
-0.50 / -2.45%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.93
|
4.17
|
3,000
|
|
10/24/2011
|
-0.30 / -1.45%
|
21.00
|
21.00
|
20.40
|
20.40
|
20.60
|
4.28
|
21,900
|
|
10/21/2011
|
+0.50 / +2.48%
|
19.70
|
20.70
|
19.70
|
20.70
|
20.24
|
4.34
|
31,300
|
|
10/20/2011
|
+0.60 / +3.06%
|
19.70
|
20.20
|
19.70
|
20.20
|
20.01
|
4.23
|
2,900
|
|
10/19/2011
|
+0.20 / +1.03%
|
20.00
|
20.00
|
19.40
|
19.60
|
19.53
|
4.11
|
1,900
|
|
10/18/2011
|
0.00 / 0.00%
|
19.00
|
19.50
|
19.00
|
19.40
|
19.43
|
4.07
|
18,300
|
|
10/17/2011
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.30
|
19.40
|
19.48
|
4.07
|
30,000
|
|
10/14/2011
|
+0.30 / +1.56%
|
19.50
|
19.50
|
19.40
|
19.50
|
19.45
|
4.09
|
4,300
|
|
10/13/2011
|
-0.10 / -0.52%
|
19.00
|
19.50
|
19.00
|
19.20
|
19.25
|
4.02
|
26,400
|
|
10/12/2011
|
-0.60 / -3.02%
|
19.00
|
19.40
|
19.00
|
19.30
|
19.21
|
4.04
|
4,100
|
|
10/11/2011
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.98
|
4.17
|
33,100
|
|
10/10/2011
|
-0.80 / -3.86%
|
20.10
|
20.20
|
19.90
|
19.90
|
19.99
|
4.17
|
23,700
|
|
10/7/2011
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.99
|
4.34
|
21,800
|
|
10/6/2011
|
+1.00 / +5.00%
|
21.40
|
21.50
|
20.20
|
21.00
|
21.10
|
4.40
|
28,500
|
|
10/5/2011
|
-0.50 / -2.44%
|
20.20
|
20.20
|
19.80
|
20.00
|
20.09
|
4.19
|
40,300
|
|
10/4/2011
|
+0.10 / +0.49%
|
20.20
|
21.00
|
19.20
|
20.50
|
20.05
|
4.30
|
17,000
|
|
10/3/2011
|
-0.30 / -1.45%
|
20.20
|
20.50
|
20.20
|
20.40
|
20.32
|
4.28
|
10,200
|
|
9/30/2011
|
-0.30 / -1.43%
|
20.90
|
20.90
|
20.10
|
20.70
|
20.42
|
4.34
|
45,700
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
2,091,800
|
7.20
|
-2.04%
|
|
|
ABS
|
191,100
|
3.53
|
-1.40%
|
|
|
APC
|
100
|
8.10
|
0.00%
|
|
|
APH
|
327,000
|
6.37
|
-1.85%
|
|
|
APP
|
16,400
|
5.50
|
-1.79%
|
|
|
BMP
|
253,800
|
133.10
|
-2.92%
|
|
|
BRC
|
3,600
|
14.25
|
0.00%
|
|
|
BRR
|
1,800
|
19.40
|
0.00%
|
|
|
CSV
|
1,330,200
|
34.25
|
-2.42%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|