Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/20/2009	+1.50 / +4.76%	32.00	33.20	32.00	33.00	33.06	3.25	83,300
11/19/2009	0.00 / 0.00%	31.60	31.60	30.70	31.50	31.12	3.10	51,300
11/18/2009	+1.40 / +4.65%	30.00	32.00	29.80	31.50	30.54	3.10	45,600
11/17/2009	-0.80 / -2.59%	30.50	30.50	30.00	30.10	30.08	2.96	50,100
11/16/2009	-0.60 / -1.90%	30.30	32.20	30.30	30.90	30.92	3.04	14,500
11/13/2009	-1.10 / -3.37%	32.60	32.60	31.50	31.50	32.10	3.10	22,900
11/12/2009	+1.90 / +6.19%	32.30	32.60	30.00	32.60	32.07	3.21	25,200
11/11/2009	+1.50 / +5.14%	30.00	31.20	29.50	30.70	30.45	3.02	11,200
11/10/2009	-1.40 / -4.58%	30.00	30.60	28.80	29.20	29.38	2.87	41,000
11/9/2009	-1.40 / -4.38%	32.00	32.00	30.60	30.60	30.86	3.01	22,100
11/6/2009	-1.50 / -4.48%	34.60	34.70	32.00	32.00	32.84	3.15	60,200
11/5/2009	+2.00 / +6.35%	32.00	33.50	31.40	33.50	32.73	3.30	38,100
11/4/2009	-0.20 / -0.63%	29.70	32.70	29.70	31.50	31.42	3.10	33,900
11/3/2009	-2.30 / -6.76%	32.00	33.00	31.70	31.70	31.93	3.12	44,700
11/2/2009	-3.00 / -8.11%	36.00	36.00	34.00	34.00	34.03	3.35	16,100
10/30/2009	+1.20 / +3.35%	36.40	37.50	35.60	37.00	36.46	3.64	18,700
10/29/2009	-2.10 / -5.54%	36.60	36.60	35.50	35.80	35.58	3.52	70,200
10/28/2009	-0.10 / -0.26%	38.10	39.00	35.20	37.90	38.11	3.73	58,300
10/27/2009	+1.00 / +2.70%	38.00	39.70	37.00	38.00	37.80	3.74	167,400
10/26/2009	-0.30 / -0.80%	38.00	38.30	35.80	37.00	37.43	3.64	44,300
10/23/2009	-1.00 / -2.61%	39.80	39.90	36.50	37.30	38.08	3.67	101,200
10/22/2009	-0.70 / -1.79%	38.00	40.90	36.10	38.30	37.42	3.77	126,300
10/21/2009	-1.60 / -3.94%	39.50	39.90	38.30	39.00	38.80	3.84	131,000
10/20/2009	+1.10 / +2.78%	42.50	43.00	39.00	40.60	41.03	3.99	102,200
10/19/2009	-0.50 / -1.25%	39.50	41.90	39.50	39.50	40.28	3.89	151,300
10/16/2009	-2.60 / -6.10%	43.00	43.00	39.80	40.00	41.93	3.94	92,600
10/15/2009	+1.90 / +4.67%	42.60	42.60	41.00	42.60	42.49	4.19	236,800
10/14/2009	+1.70 / +4.36%	38.60	40.70	35.60	40.70	39.90	4.00	167,200
10/13/2009	+1.30 / +3.45%	40.00	40.00	37.70	39.00	38.12	3.84	338,200
10/12/2009	+2.30 / +6.50%	37.00	37.70	36.40	37.70	37.66	3.71	74,400

<<Previous 30 days Next 30 days>>

PLC News

08/11	PLC: Leading asphalt producer lowers business results due to macro conditions
03/12	PLC: Board Resolution
05/11	PLC: Change in Information Disclosure Officer
04/11	PLC: Change in Business Registration Certificate
28/10	PLC: Financial Statement Quarter 3/2020 (holding company)

More News

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%