|
Closing price on 12/13/2016
|
|
Open |
27.00 |
High |
27.40 |
Low |
27.00 |
Volume |
1,100 |
Split-adjusted Price |
15.00 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/13/2016
|
-0.20 / -0.73%
|
27.00
|
27.40
|
27.00
|
27.20
|
27.07
|
15.00
|
1,100
|
|
12/12/2016
|
0.00 / 0.00%
|
27.40
|
30.00
|
27.40
|
27.40
|
27.40
|
15.11
|
5,010
|
|
12/9/2016
|
+0.30 / +1.11%
|
27.70
|
27.70
|
27.10
|
27.40
|
27.26
|
15.11
|
2,100
|
|
12/8/2016
|
+0.10 / +0.37%
|
26.50
|
27.10
|
26.50
|
27.10
|
26.62
|
14.95
|
5,277
|
|
12/7/2016
|
-0.20 / -0.74%
|
27.00
|
27.50
|
26.50
|
27.00
|
27.20
|
14.89
|
9,280
|
|
12/6/2016
|
-0.30 / -1.09%
|
27.40
|
27.40
|
27.20
|
27.20
|
27.40
|
15.00
|
510
|
|
12/5/2016
|
-0.20 / -0.72%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.17
|
1,874
|
|
12/2/2016
|
+0.30 / +1.09%
|
27.10
|
27.70
|
27.10
|
27.70
|
27.48
|
15.28
|
33,450
|
|
12/1/2016
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.10
|
27.40
|
27.21
|
15.11
|
3,690
|
|
11/30/2016
|
0.00 / 0.00%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.02
|
15.17
|
4,500
|
|
11/29/2016
|
+0.20 / +0.73%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
15.17
|
230
|
|
11/28/2016
|
-0.40 / -1.44%
|
27.00
|
27.90
|
27.00
|
27.30
|
27.70
|
15.06
|
16,061
|
|
11/25/2016
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
15.28
|
1,020
|
|
11/24/2016
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
15.28
|
10
|
|
11/23/2016
|
+0.40 / +1.47%
|
27.00
|
30.00
|
27.00
|
27.70
|
27.60
|
15.28
|
226,200
|
|
11/22/2016
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.60
|
27.30
|
26.94
|
15.06
|
13,158
|
|
11/21/2016
|
-0.10 / -0.36%
|
26.50
|
27.40
|
26.50
|
27.30
|
26.58
|
15.06
|
1,260
|
|
11/18/2016
|
-0.30 / -1.08%
|
27.70
|
27.70
|
26.70
|
27.40
|
27.08
|
15.11
|
9,177
|
|
11/17/2016
|
+0.20 / +0.73%
|
27.50
|
27.70
|
27.50
|
27.70
|
27.50
|
15.28
|
40,900
|
|
11/16/2016
|
+0.20 / +0.73%
|
27.30
|
27.60
|
27.00
|
27.50
|
27.50
|
15.17
|
111,172
|
|
11/15/2016
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.20
|
27.30
|
27.34
|
15.06
|
11,290
|
|
11/14/2016
|
-0.30 / -1.09%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.15
|
15.06
|
64,878
|
|
11/11/2016
|
+0.10 / +0.36%
|
27.50
|
27.90
|
27.50
|
27.60
|
27.50
|
15.23
|
18,000
|
|
11/10/2016
|
+0.10 / +0.36%
|
28.20
|
28.20
|
27.00
|
27.50
|
27.42
|
15.17
|
5,209
|
|
11/9/2016
|
0.00 / 0.00%
|
27.10
|
27.40
|
26.90
|
27.40
|
27.17
|
15.11
|
5,300
|
|
11/8/2016
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.40
|
27.40
|
27.50
|
15.11
|
1,201
|
|
11/7/2016
|
-0.10 / -0.36%
|
27.10
|
27.50
|
27.00
|
27.50
|
27.06
|
15.17
|
5,500
|
|
11/4/2016
|
+0.10 / +0.36%
|
27.10
|
27.60
|
27.10
|
27.60
|
27.18
|
15.23
|
800
|
|
11/3/2016
|
-0.20 / -0.72%
|
27.10
|
27.50
|
27.10
|
27.50
|
27.10
|
15.17
|
2,100
|
|
11/2/2016
|
+0.50 / +1.84%
|
27.20
|
27.70
|
27.20
|
27.70
|
27.20
|
15.28
|
2,500
|
|
|
|
|
|
|
|
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
|
258,600
|
6.40
|
-14.67%
|
|
|
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 2:50:02 PM
|
|
|
|
|