|
|
Closing price on 12/14/2011
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
9,200 |
| Split-adjusted Price |
3.69 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2011
|
-0.50 / -3.16%
|
16.00
|
16.00
|
15.30
|
15.30
|
15.45
|
3.69
|
9,200
|
|
|
12/13/2011
|
-0.30 / -1.86%
|
16.10
|
16.10
|
15.80
|
15.80
|
16.04
|
3.81
|
7,600
|
|
|
12/12/2011
|
+0.40 / +2.55%
|
16.10
|
16.30
|
16.10
|
16.10
|
16.11
|
3.89
|
7,400
|
|
|
12/9/2011
|
-0.70 / -4.27%
|
16.10
|
16.30
|
15.70
|
15.70
|
16.09
|
3.79
|
17,500
|
|
|
12/8/2011
|
-0.10 / -0.61%
|
16.50
|
16.60
|
16.00
|
16.40
|
16.36
|
3.96
|
10,000
|
|
|
12/7/2011
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.50
|
16.50
|
16.53
|
3.98
|
2,300
|
|
|
12/6/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.83
|
3.98
|
7,300
|
|
|
12/5/2011
|
+0.70 / +4.43%
|
16.30
|
16.80
|
16.20
|
16.50
|
16.51
|
3.98
|
60,500
|
|
|
12/2/2011
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.92
|
3.81
|
59,900
|
|
|
12/1/2011
|
-0.20 / -1.23%
|
16.10
|
16.10
|
15.90
|
16.00
|
15.98
|
3.86
|
38,900
|
|
|
11/30/2011
|
-0.70 / -4.14%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.43
|
3.91
|
38,100
|
|
|
11/29/2011
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.70
|
16.90
|
16.88
|
4.08
|
12,700
|
|
|
11/28/2011
|
-0.50 / -2.86%
|
18.80
|
18.80
|
16.90
|
17.00
|
17.37
|
4.10
|
8,200
|
|
|
11/25/2011
|
+0.80 / +4.79%
|
17.80
|
17.80
|
16.50
|
17.50
|
17.55
|
4.23
|
3,200
|
|
|
11/24/2011
|
-0.60 / -3.47%
|
17.00
|
17.60
|
16.70
|
16.70
|
17.08
|
4.03
|
11,700
|
|
|
11/23/2011
|
+0.80 / +4.85%
|
16.50
|
17.30
|
16.50
|
17.30
|
16.71
|
4.18
|
7,400
|
|
|
11/22/2011
|
-0.20 / -1.20%
|
16.50
|
16.90
|
16.50
|
16.50
|
16.63
|
3.98
|
8,800
|
|
|
11/21/2011
|
-0.10 / -0.60%
|
16.90
|
16.90
|
16.50
|
16.70
|
16.74
|
4.03
|
5,800
|
|
|
11/18/2011
|
-0.20 / -1.18%
|
16.80
|
16.90
|
16.70
|
16.80
|
16.90
|
4.06
|
70,500
|
|
|
11/17/2011
|
-0.70 / -3.95%
|
18.00
|
18.20
|
17.00
|
17.00
|
17.37
|
4.10
|
3,200
|
|
|
11/16/2011
|
+0.50 / +2.91%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.76
|
4.27
|
2,000
|
|
|
11/15/2011
|
-1.10 / -6.01%
|
18.40
|
18.40
|
16.90
|
17.20
|
16.99
|
4.15
|
16,500
|
|
|
11/14/2011
|
+0.80 / +4.57%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.14
|
4.42
|
1,900
|
|
|
11/11/2011
|
-2.30 / -11.62%
|
18.10
|
18.10
|
17.40
|
17.50
|
17.59
|
4.23
|
13,100
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,693,700
|
7.35
|
-0.54%
|
|
|
|
ABS
|
184,400
|
3.58
|
-0.83%
|
|
|
|
APC
|
7,300
|
8.20
|
2.50%
|
|
|
|
APH
|
738,200
|
6.49
|
1.41%
|
|
|
|
APP
|
15,000
|
5.70
|
1.79%
|
|
|
|
BMP
|
119,800
|
137.10
|
1.03%
|
|
|
|
BRC
|
25,200
|
14.25
|
0.35%
|
|
|
|
BRR
|
0
|
19.40
|
0.00%
|
|
|
|
CSV
|
1,498,800
|
35.10
|
-2.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|