|
Closing price on 2/18/2016
|
|
Open |
33.20 |
High |
34.30 |
Low |
33.20 |
Volume |
186,089 |
Split-adjusted Price |
18.48 |
|
|
PLC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2016
|
+0.20 / +0.60%
|
33.20
|
34.30
|
33.20
|
33.50
|
33.76
|
18.48
|
186,089
|
|
2/17/2016
|
-1.70 / -4.86%
|
35.20
|
35.20
|
33.00
|
33.30
|
33.97
|
18.37
|
415,923
|
|
2/16/2016
|
-0.80 / -2.23%
|
36.00
|
36.00
|
34.80
|
35.00
|
35.20
|
19.31
|
259,280
|
|
2/15/2016
|
-0.90 / -2.45%
|
36.50
|
36.50
|
35.80
|
35.80
|
35.98
|
19.75
|
93,645
|
|
2/5/2016
|
+0.60 / +1.66%
|
36.40
|
36.70
|
36.20
|
36.70
|
36.45
|
20.25
|
25,331
|
|
2/4/2016
|
-0.10 / -0.28%
|
36.20
|
36.50
|
35.90
|
36.10
|
36.20
|
19.91
|
46,402
|
|
2/3/2016
|
-0.10 / -0.28%
|
36.00
|
36.30
|
36.00
|
36.20
|
36.17
|
19.97
|
115,700
|
|
2/2/2016
|
+0.50 / +1.40%
|
36.00
|
36.30
|
36.00
|
36.30
|
36.16
|
20.02
|
33,380
|
|
2/1/2016
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.40
|
35.80
|
35.63
|
19.75
|
54,675
|
|
1/29/2016
|
-0.60 / -1.65%
|
36.10
|
36.20
|
35.60
|
35.80
|
35.86
|
19.75
|
217,147
|
|
1/28/2016
|
-0.90 / -2.41%
|
37.00
|
37.20
|
36.40
|
36.40
|
36.75
|
20.08
|
53,692
|
|
1/27/2016
|
+0.20 / +0.54%
|
37.50
|
37.50
|
37.10
|
37.30
|
37.10
|
20.58
|
48,990
|
|
1/26/2016
|
-0.70 / -1.85%
|
37.70
|
37.70
|
37.00
|
37.10
|
37.15
|
20.47
|
56,600
|
|
1/25/2016
|
-0.10 / -0.26%
|
37.90
|
38.00
|
37.10
|
37.80
|
37.62
|
20.85
|
98,553
|
|
1/22/2016
|
+0.20 / +0.53%
|
37.60
|
37.90
|
37.00
|
37.90
|
37.27
|
20.91
|
68,249
|
|
1/21/2016
|
0.00 / 0.00%
|
37.50
|
37.80
|
37.40
|
37.70
|
37.56
|
20.80
|
36,300
|
|
1/20/2016
|
-0.20 / -0.53%
|
38.10
|
38.10
|
37.60
|
37.70
|
37.90
|
20.80
|
117,836
|
|
1/19/2016
|
+0.40 / +1.07%
|
37.50
|
38.40
|
37.50
|
37.90
|
37.95
|
20.91
|
56,996
|
|
1/18/2016
|
-0.30 / -0.79%
|
37.80
|
37.80
|
36.90
|
37.50
|
37.21
|
20.69
|
109,675
|
|
1/15/2016
|
-0.30 / -0.79%
|
38.00
|
38.80
|
37.80
|
37.80
|
38.59
|
20.85
|
58,259
|
|
1/14/2016
|
-0.20 / -0.52%
|
38.00
|
38.20
|
37.70
|
38.10
|
37.97
|
21.02
|
134,010
|
|
1/13/2016
|
+0.10 / +0.26%
|
38.20
|
38.60
|
38.00
|
38.30
|
38.17
|
21.13
|
167,800
|
|
1/12/2016
|
-0.10 / -0.26%
|
38.20
|
38.20
|
37.80
|
38.20
|
37.95
|
21.07
|
78,736
|
|
1/11/2016
|
-0.10 / -0.26%
|
39.60
|
40.00
|
38.20
|
38.30
|
38.40
|
21.13
|
59,663
|
|
1/8/2016
|
0.00 / 0.00%
|
38.10
|
38.60
|
38.00
|
38.40
|
38.40
|
21.18
|
90,992
|
|
1/7/2016
|
+0.20 / +0.52%
|
38.20
|
38.70
|
37.50
|
38.40
|
38.18
|
21.18
|
340,480
|
|
1/6/2016
|
+1.90 / +5.23%
|
36.40
|
38.20
|
36.40
|
38.20
|
37.20
|
21.07
|
363,280
|
|
1/5/2016
|
+0.60 / +1.68%
|
35.70
|
36.40
|
35.50
|
36.30
|
35.70
|
20.02
|
170,755
|
|
1/4/2016
|
-0.40 / -1.11%
|
36.10
|
36.40
|
35.50
|
35.70
|
35.97
|
19.69
|
71,500
|
|
12/31/2015
|
+0.40 / +1.12%
|
35.70
|
36.40
|
35.70
|
36.10
|
36.14
|
19.91
|
103,832
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
AAA
|
3,756,600
|
7.47
|
1.08%
|
|
|
ABS
|
469,500
|
3.81
|
1.33%
|
|
|
APC
|
1,700
|
7.60
|
0.00%
|
|
|
APH
|
435,600
|
6.30
|
0.48%
|
|
|
APP
|
68,900
|
6.90
|
-4.17%
|
|
|
BMP
|
126,000
|
143.90
|
-0.69%
|
|
|
BRC
|
8,400
|
14.15
|
0.00%
|
|
|
BRR
|
49,400
|
19.10
|
0.00%
|
|
|
CSV
|
1,610,200
|
36.15
|
-0.82%
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|