|
Closing price on 12/6/2022
|
|
| Open |
20.50 |
| High |
22.70 |
| Low |
20.50 |
| Volume |
385,900 |
| Split-adjusted Price |
19.24 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2022
|
-1.10 / -4.85%
|
20.50
|
22.70
|
20.50
|
21.60
|
21.46
|
19.24
|
385,900
|
|
|
12/5/2022
|
+1.70 / +8.10%
|
21.30
|
22.70
|
21.30
|
22.70
|
21.85
|
20.22
|
365,000
|
|
|
12/2/2022
|
+0.80 / +3.96%
|
20.00
|
21.00
|
19.40
|
21.00
|
20.20
|
18.71
|
354,300
|
|
|
12/1/2022
|
0.00 / 0.00%
|
20.80
|
20.90
|
19.40
|
20.20
|
20.21
|
17.99
|
315,200
|
|
|
11/30/2022
|
+0.90 / +4.66%
|
19.30
|
20.30
|
19.00
|
20.20
|
19.52
|
17.99
|
254,700
|
|
|
11/29/2022
|
+0.30 / +1.58%
|
19.00
|
19.80
|
18.40
|
19.30
|
19.01
|
17.19
|
509,400
|
|
|
11/28/2022
|
+1.50 / +8.57%
|
17.50
|
19.00
|
17.50
|
19.00
|
18.54
|
16.93
|
274,100
|
|
|
11/25/2022
|
+0.80 / +4.79%
|
17.00
|
17.50
|
16.90
|
17.50
|
17.25
|
15.59
|
210,500
|
|
|
11/24/2022
|
+0.10 / +0.60%
|
16.70
|
17.20
|
16.50
|
16.70
|
16.70
|
14.88
|
120,700
|
|
|
11/23/2022
|
-0.40 / -2.35%
|
17.00
|
17.50
|
16.60
|
16.60
|
16.79
|
14.79
|
111,600
|
|
|
11/22/2022
|
+0.30 / +1.80%
|
18.00
|
18.20
|
16.60
|
17.00
|
17.15
|
15.14
|
347,100
|
|
|
11/21/2022
|
+0.50 / +3.09%
|
14.60
|
17.20
|
14.60
|
16.70
|
16.80
|
14.88
|
255,300
|
|
|
11/18/2022
|
+0.50 / +3.18%
|
14.20
|
16.20
|
14.20
|
16.20
|
15.70
|
14.43
|
196,900
|
|
|
11/17/2022
|
+0.50 / +3.29%
|
15.20
|
16.20
|
15.20
|
15.70
|
15.74
|
13.99
|
210,800
|
|
|
11/16/2022
|
+1.30 / +9.35%
|
12.70
|
15.20
|
12.60
|
15.20
|
14.28
|
13.54
|
306,100
|
|
|
11/15/2022
|
-0.70 / -4.79%
|
14.30
|
15.10
|
13.70
|
13.90
|
14.29
|
12.38
|
364,200
|
|
|
11/14/2022
|
-0.30 / -2.01%
|
13.50
|
15.20
|
13.50
|
14.60
|
14.77
|
13.01
|
242,000
|
|
|
11/11/2022
|
-1.30 / -8.02%
|
14.60
|
16.50
|
14.60
|
14.90
|
15.81
|
13.27
|
254,600
|
|
|
11/10/2022
|
-1.80 / -10.00%
|
16.20
|
18.00
|
16.20
|
16.20
|
16.56
|
14.43
|
424,800
|
|
|
11/9/2022
|
-0.10 / -0.55%
|
18.30
|
18.50
|
18.00
|
18.00
|
18.29
|
16.03
|
89,300
|
|
|
11/8/2022
|
+0.20 / +1.12%
|
18.00
|
18.30
|
17.60
|
18.10
|
17.93
|
16.12
|
159,100
|
|
|
11/7/2022
|
-1.70 / -8.67%
|
19.60
|
19.60
|
17.90
|
17.90
|
18.62
|
15.95
|
199,100
|
|
|
11/4/2022
|
-0.90 / -4.39%
|
20.50
|
20.50
|
19.50
|
19.60
|
19.89
|
17.46
|
146,200
|
|
|
11/3/2022
|
+0.10 / +0.49%
|
20.20
|
21.40
|
19.90
|
20.50
|
20.65
|
18.26
|
414,500
|
|
|
11/2/2022
|
+0.50 / +2.51%
|
20.20
|
20.40
|
19.80
|
20.40
|
20.14
|
18.17
|
144,000
|
|
|
11/1/2022
|
+0.10 / +0.51%
|
19.90
|
20.40
|
19.60
|
19.90
|
20.04
|
17.73
|
326,100
|
|
|
10/31/2022
|
-0.20 / -1.00%
|
20.50
|
20.50
|
19.20
|
19.80
|
19.74
|
17.64
|
147,000
|
|
|
10/28/2022
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.00
|
20.00
|
20.28
|
17.82
|
343,300
|
|
|
10/27/2022
|
+1.10 / +5.82%
|
17.10
|
20.00
|
17.10
|
20.00
|
19.63
|
17.82
|
149,600
|
|
|
10/26/2022
|
-0.40 / -2.07%
|
19.90
|
19.90
|
18.80
|
18.90
|
19.22
|
16.84
|
337,200
|
|
|