|
|
Closing price on 11/29/2022
|
|
| Open |
19.00 |
| High |
19.80 |
| Low |
18.40 |
| Volume |
509,400 |
| Split-adjusted Price |
17.52 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.30 / +1.58%
|
19.00
|
19.80
|
18.40
|
19.30
|
19.01
|
17.52
|
509,400
|
|
|
11/28/2022
|
+1.50 / +8.57%
|
17.50
|
19.00
|
17.50
|
19.00
|
18.54
|
17.25
|
274,100
|
|
|
11/25/2022
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.25
|
15.89
|
210,500
|
|
|
11/24/2022
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.50
|
16.70
|
16.70
|
15.16
|
120,700
|
|
|
11/23/2022
|
-0.40 / -2.35%
|
17.00
|
17.50
|
16.60
|
16.60
|
16.79
|
15.07
|
111,600
|
|
|
11/22/2022
|
+0.30 / +1.80%
|
18.00
|
18.20
|
16.60
|
17.00
|
17.15
|
15.43
|
347,100
|
|
|
11/21/2022
|
+0.50 / +3.09%
|
14.60
|
17.20
|
14.60
|
16.70
|
16.80
|
15.16
|
255,300
|
|
|
11/18/2022
|
+0.50 / +3.18%
|
14.20
|
16.20
|
14.20
|
16.20
|
15.70
|
14.71
|
196,900
|
|
|
11/17/2022
|
+0.50 / +3.29%
|
15.20
|
16.20
|
15.20
|
15.70
|
15.74
|
14.25
|
210,800
|
|
|
11/16/2022
|
+1.30 / +9.35%
|
12.70
|
15.20
|
12.60
|
15.20
|
14.28
|
13.80
|
306,100
|
|
|
11/15/2022
|
-0.70 / -4.79%
|
14.30
|
15.10
|
13.70
|
13.90
|
14.29
|
12.62
|
364,200
|
|
|
11/14/2022
|
-0.30 / -2.01%
|
13.50
|
15.20
|
13.50
|
14.60
|
14.77
|
13.26
|
242,000
|
|
|
11/11/2022
|
-1.30 / -8.02%
|
14.60
|
16.50
|
14.60
|
14.90
|
15.81
|
13.53
|
254,600
|
|
|
11/10/2022
|
-1.80 / -10.00%
|
16.20
|
18.00
|
16.20
|
16.20
|
16.56
|
14.71
|
424,800
|
|
|
11/9/2022
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.29
|
16.34
|
89,300
|
|
|
11/8/2022
|
+0.20 / +1.12%
|
18.00
|
18.30
|
17.60
|
18.10
|
17.93
|
16.43
|
159,100
|
|
|
11/7/2022
|
-1.70 / -8.67%
|
19.60
|
19.60
|
17.90
|
17.90
|
18.62
|
16.25
|
199,100
|
|
|
11/4/2022
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.89
|
17.79
|
146,200
|
|
|
11/3/2022
|
+0.10 / +0.49%
|
20.20
|
21.40
|
19.90
|
20.50
|
20.65
|
18.61
|
414,500
|
|
|
11/2/2022
|
+0.50 / +2.51%
|
20.20
|
20.40
|
19.80
|
20.40
|
20.14
|
18.52
|
144,000
|
|
|
11/1/2022
|
+0.10 / +0.51%
|
19.90
|
20.40
|
19.60
|
19.90
|
20.04
|
18.07
|
326,100
|
|
|
10/31/2022
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.20
|
19.80
|
19.74
|
17.98
|
147,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.28
|
18.16
|
343,300
|
|
|
10/27/2022
|
+1.10 / +5.82%
|
17.10
|
20.00
|
17.10
|
20.00
|
19.63
|
18.16
|
149,600
|
|
|
10/26/2022
|
-0.40 / -2.07%
|
19.90
|
19.90
|
18.80
|
18.90
|
19.22
|
17.16
|
337,200
|
|
|
10/25/2022
|
-0.20 / -1.03%
|
19.50
|
20.50
|
18.10
|
19.30
|
19.29
|
17.52
|
278,200
|
|
|
10/24/2022
|
-1.60 / -7.58%
|
21.30
|
22.00
|
19.40
|
19.50
|
20.11
|
17.70
|
347,400
|
|
|
10/21/2022
|
-1.90 / -8.26%
|
22.90
|
23.00
|
20.80
|
21.10
|
21.83
|
19.16
|
532,400
|
|
|
10/20/2022
|
-0.40 / -1.71%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.13
|
20.88
|
91,300
|
|
|
10/19/2022
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.10
|
23.40
|
23.35
|
21.24
|
208,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|