|
Closing price on 11/30/2012
|
|
Open |
15.40 |
High |
15.50 |
Low |
15.40 |
Volume |
6,051 |
Split-adjusted Price |
4.81 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/30/2012
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.40
|
15.50
|
15.48
|
4.81
|
6,051
|
|
11/29/2012
|
+0.30 / +1.96%
|
15.30
|
15.70
|
15.30
|
15.60
|
15.51
|
4.84
|
70,573
|
|
11/28/2012
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.75
|
9,000
|
|
11/27/2012
|
-0.10 / -0.65%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.26
|
4.72
|
7,100
|
|
11/26/2012
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.20
|
15.30
|
15.27
|
4.75
|
68,038
|
|
11/23/2012
|
0.00 / 0.00%
|
15.10
|
15.30
|
15.10
|
15.20
|
15.23
|
4.72
|
29,908
|
|
11/22/2012
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.10
|
15.20
|
15.24
|
4.72
|
25,300
|
|
11/21/2012
|
-0.30 / -1.92%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.13
|
4.75
|
9,000
|
|
11/20/2012
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.33
|
4.84
|
6,900
|
|
11/19/2012
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.65
|
800
|
|
11/16/2012
|
0.00 / 0.00%
|
15.00
|
15.10
|
15.00
|
15.00
|
15.00
|
4.65
|
6,300
|
|
11/15/2012
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.65
|
2,400
|
|
11/14/2012
|
-0.30 / -1.92%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.03
|
4.75
|
1,100
|
|
11/13/2012
|
+0.60 / +4.00%
|
15.20
|
15.60
|
14.70
|
15.60
|
15.21
|
4.84
|
38,000
|
|
11/12/2012
|
-0.10 / -0.66%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.22
|
4.65
|
11,466
|
|
11/9/2012
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.01
|
4.68
|
18,400
|
|
11/8/2012
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
15.00
|
14.93
|
4.65
|
15,600
|
|
11/7/2012
|
0.00 / 0.00%
|
15.10
|
15.20
|
15.00
|
15.00
|
15.01
|
4.65
|
13,900
|
|
11/6/2012
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.80
|
15.00
|
15.04
|
4.65
|
9,900
|
|
11/5/2012
|
+0.10 / +0.67%
|
14.40
|
15.00
|
14.30
|
15.00
|
14.53
|
4.65
|
31,900
|
|
11/2/2012
|
-0.30 / -1.97%
|
15.00
|
15.00
|
14.50
|
14.90
|
14.68
|
4.62
|
16,780
|
|
11/1/2012
|
+0.10 / +0.66%
|
15.10
|
15.30
|
15.00
|
15.20
|
15.13
|
4.72
|
17,160
|
|
10/31/2012
|
+0.10 / +0.67%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.02
|
4.68
|
11,702
|
|
10/30/2012
|
-0.30 / -1.96%
|
15.30
|
15.30
|
15.00
|
15.00
|
15.04
|
4.65
|
5,600
|
|
10/29/2012
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.75
|
100
|
|
10/26/2012
|
+0.20 / +1.32%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.31
|
4.78
|
20,400
|
|
10/25/2012
|
-0.10 / -0.65%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.07
|
4.72
|
34,000
|
|
10/24/2012
|
-0.40 / -2.55%
|
15.20
|
15.30
|
15.10
|
15.30
|
15.18
|
4.75
|
5,800
|
|
10/23/2012
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.10
|
15.70
|
15.16
|
4.87
|
28,100
|
|
10/22/2012
|
-0.10 / -0.65%
|
15.00
|
15.30
|
15.00
|
15.30
|
15.13
|
4.75
|
41,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
6,240,400
|
8.24
|
4.44%
|
|
|
ABS
|
557,500
|
3.89
|
2.10%
|
|
|
APC
|
5,100
|
8.90
|
2.30%
|
|
|
APH
|
1,111,100
|
6.88
|
2.84%
|
|
|
APP
|
260,500
|
6.60
|
-12.00%
|
|
|
BMP
|
149,900
|
146.00
|
1.32%
|
|
|
BRC
|
33,200
|
14.50
|
0.00%
|
|
|
BRR
|
2,000
|
19.50
|
-2.01%
|
|
|
CSV
|
2,839,800
|
38.20
|
-1.80%
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|