|
Closing price on 12/28/2017
|
|
Open |
24.70 |
High |
25.00 |
Low |
24.70 |
Volume |
27,118 |
Split-adjusted Price |
14.96 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2017
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.70
|
24.80
|
24.85
|
14.96
|
27,118
|
|
12/27/2017
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.05
|
15.08
|
13,842
|
|
12/26/2017
|
+0.10 / +0.39%
|
25.80
|
25.80
|
25.00
|
25.50
|
25.43
|
15.38
|
3,900
|
|
12/25/2017
|
-0.10 / -0.39%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.25
|
15.32
|
3,340
|
|
12/22/2017
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
15.38
|
280
|
|
12/21/2017
|
+0.90 / +3.66%
|
24.60
|
26.00
|
24.60
|
25.50
|
25.16
|
15.38
|
18,570
|
|
12/20/2017
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.50
|
24.60
|
24.71
|
14.84
|
26,525
|
|
12/19/2017
|
+0.20 / +0.81%
|
26.00
|
26.00
|
25.00
|
25.00
|
25.14
|
15.08
|
700
|
|
12/18/2017
|
+0.20 / +0.81%
|
24.60
|
25.00
|
24.50
|
24.80
|
24.57
|
14.96
|
29,825
|
|
12/15/2017
|
-0.20 / -0.81%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.66
|
14.84
|
49,990
|
|
12/14/2017
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.80
|
24.80
|
24.89
|
14.96
|
13,300
|
|
12/13/2017
|
-0.20 / -0.79%
|
24.70
|
25.00
|
24.60
|
25.00
|
24.90
|
15.08
|
7,005
|
|
12/12/2017
|
-0.30 / -1.18%
|
24.80
|
25.70
|
24.60
|
25.20
|
24.77
|
15.20
|
5,040
|
|
12/11/2017
|
-0.10 / -0.39%
|
25.00
|
25.90
|
24.80
|
25.50
|
24.89
|
15.38
|
19,322
|
|
12/8/2017
|
+0.50 / +1.99%
|
26.00
|
26.00
|
25.30
|
25.60
|
25.31
|
15.44
|
20,630
|
|
12/7/2017
|
-0.40 / -1.57%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.04
|
15.14
|
7,100
|
|
12/6/2017
|
-0.10 / -0.39%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.55
|
15.38
|
10,700
|
|
12/5/2017
|
0.00 / 0.00%
|
26.30
|
26.30
|
25.20
|
25.60
|
25.45
|
15.44
|
5,945
|
|
12/4/2017
|
+0.20 / +0.79%
|
26.80
|
26.80
|
25.50
|
25.60
|
25.60
|
15.44
|
4,358
|
|
12/1/2017
|
+0.40 / +1.60%
|
25.90
|
25.90
|
25.20
|
25.40
|
25.46
|
15.32
|
6,120
|
|
11/30/2017
|
-0.50 / -1.96%
|
26.00
|
26.50
|
25.00
|
25.00
|
25.49
|
15.08
|
43,300
|
|
11/29/2017
|
+0.10 / +0.39%
|
26.00
|
26.00
|
25.20
|
25.50
|
25.91
|
15.38
|
8,712
|
|
11/28/2017
|
+0.10 / +0.40%
|
26.00
|
26.00
|
25.00
|
25.40
|
25.46
|
15.32
|
13,692
|
|
11/27/2017
|
-0.70 / -2.69%
|
25.00
|
27.00
|
25.00
|
25.30
|
25.50
|
15.26
|
7,450
|
|
11/24/2017
|
+1.00 / +4.00%
|
27.00
|
27.50
|
25.00
|
26.00
|
26.02
|
15.68
|
2,611
|
|
11/23/2017
|
-0.50 / -1.96%
|
25.50
|
25.50
|
25.00
|
25.00
|
25.09
|
15.08
|
15,384
|
|
11/22/2017
|
-0.40 / -1.54%
|
26.80
|
26.80
|
25.50
|
25.50
|
25.65
|
15.38
|
25,600
|
|
11/21/2017
|
-1.10 / -4.07%
|
26.60
|
26.60
|
25.90
|
25.90
|
26.13
|
15.62
|
17,159
|
|
11/20/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
16.28
|
1,100
|
|
11/17/2017
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.40
|
27.00
|
26.81
|
16.28
|
2,045
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
845,300
|
8.46
|
0.71%
|
|
|
ABS
|
337,900
|
4.54
|
2.48%
|
|
|
APC
|
0
|
6.50
|
0.00%
|
|
|
APH
|
1,205,700
|
7.24
|
2.70%
|
|
|
APP
|
17,400
|
6.80
|
-2.86%
|
|
|
BMP
|
97,100
|
127.40
|
0.47%
|
|
|
BRC
|
18,800
|
14.85
|
0.34%
|
|
|
BRR
|
2,000
|
21.00
|
-1.87%
|
|
|
CSV
|
1,078,700
|
43.10
|
-0.23%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|