|
|
Closing price on 12/27/2011
|
|
| Open |
13.40 |
| High |
13.40 |
| Low |
12.90 |
| Volume |
39,900 |
| Split-adjusted Price |
3.16 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2011
|
-0.70 / -5.07%
|
13.40
|
13.40
|
12.90
|
13.10
|
13.00
|
3.16
|
39,900
|
|
|
12/26/2011
|
-0.70 / -4.83%
|
14.00
|
14.20
|
13.40
|
13.80
|
13.78
|
3.33
|
8,600
|
|
|
12/23/2011
|
-0.50 / -3.33%
|
15.00
|
15.00
|
14.30
|
14.50
|
14.36
|
3.50
|
24,400
|
|
|
12/22/2011
|
-1.00 / -6.25%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.34
|
3.62
|
19,500
|
|
|
12/21/2011
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.80
|
16.00
|
15.97
|
3.86
|
8,100
|
|
|
12/20/2011
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.50
|
16.00
|
16.10
|
3.86
|
1,000
|
|
|
12/19/2011
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.86
|
2,000
|
|
|
12/16/2011
|
+0.90 / +5.96%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.86
|
4,400
|
|
|
12/15/2011
|
-0.20 / -1.31%
|
15.60
|
15.60
|
15.00
|
15.10
|
15.17
|
3.65
|
5,000
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,121,400
|
7.23
|
0.70%
|
|
|
|
ABS
|
79,200
|
3.57
|
0.56%
|
|
|
|
APC
|
0
|
8.30
|
0.00%
|
|
|
|
APH
|
369,300
|
6.32
|
0.16%
|
|
|
|
APP
|
6,100
|
5.60
|
1.82%
|
|
|
|
BMP
|
273,500
|
136.50
|
1.87%
|
|
|
|
BRC
|
4,600
|
14.10
|
-0.35%
|
|
|
|
BRR
|
19,200
|
19.50
|
1.56%
|
|
|
|
CSV
|
1,131,100
|
35.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|