|
|
Closing price on 12/21/2012
|
|
| Open |
15.40 |
| High |
15.90 |
| Low |
15.30 |
| Volume |
68,400 |
| Split-adjusted Price |
4.93 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2012
|
+0.20 / +1.27%
|
15.40
|
15.90
|
15.30
|
15.90
|
15.52
|
4.93
|
68,400
|
|
|
12/20/2012
|
-0.10 / -0.63%
|
16.10
|
16.20
|
15.70
|
15.70
|
15.72
|
4.87
|
16,300
|
|
|
12/19/2012
|
+0.20 / +1.28%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.78
|
4.90
|
23,913
|
|
|
12/18/2012
|
-0.40 / -2.50%
|
15.80
|
16.00
|
15.60
|
15.60
|
15.84
|
4.84
|
67,160
|
|
|
12/17/2012
|
+0.70 / +4.58%
|
16.00
|
16.10
|
15.30
|
16.00
|
15.91
|
4.96
|
5,700
|
|
|
12/14/2012
|
-0.30 / -1.92%
|
15.30
|
15.40
|
15.20
|
15.30
|
15.30
|
4.75
|
5,604
|
|
|
12/13/2012
|
-0.70 / -4.29%
|
15.80
|
15.80
|
15.20
|
15.60
|
15.49
|
4.84
|
56,700
|
|
|
12/12/2012
|
+0.10 / +0.62%
|
16.20
|
16.30
|
16.20
|
16.30
|
16.21
|
5.06
|
7,227
|
|
|
12/11/2012
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.18
|
5.03
|
22,600
|
|
|
12/10/2012
|
+0.30 / +1.89%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.04
|
5.03
|
22,100
|
|
|
12/7/2012
|
0.00 / 0.00%
|
16.70
|
16.80
|
15.70
|
15.90
|
16.05
|
4.93
|
16,898
|
|
|
12/6/2012
|
-0.30 / -1.85%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.80
|
4.93
|
200
|
|
|
12/5/2012
|
+0.50 / +3.18%
|
16.00
|
16.50
|
15.70
|
16.20
|
15.87
|
5.03
|
20,700
|
|
|
12/4/2012
|
-0.70 / -4.27%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.81
|
4.87
|
16,600
|
|
|
12/3/2012
|
+0.90 / +5.81%
|
15.50
|
16.40
|
15.50
|
16.40
|
15.77
|
5.09
|
66,200
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,322,400
|
8.14
|
-1.21%
|
|
|
|
ABS
|
561,500
|
3.82
|
-1.80%
|
|
|
|
APC
|
1,200
|
8.90
|
0.00%
|
|
|
|
APH
|
422,000
|
6.79
|
-1.31%
|
|
|
|
APP
|
30,800
|
6.30
|
-3.08%
|
|
|
|
BMP
|
127,900
|
145.30
|
-0.48%
|
|
|
|
BRC
|
13,100
|
14.40
|
-0.69%
|
|
|
|
BRR
|
1,500
|
20.00
|
2.04%
|
|
|
|
CSV
|
2,845,800
|
37.80
|
-1.05%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|