|
|
Closing price on 2/19/2013
|
|
| Open |
17.70 |
| High |
18.00 |
| Low |
16.80 |
| Volume |
99,100 |
| Split-adjusted Price |
5.27 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2013
|
-0.60 / -3.41%
|
17.70
|
18.00
|
16.80
|
17.00
|
17.32
|
5.27
|
99,100
|
|
|
2/18/2013
|
+1.60 / +10.00%
|
16.10
|
17.60
|
16.00
|
17.60
|
17.31
|
5.46
|
265,600
|
|
|
2/8/2013
|
+0.10 / +0.63%
|
16.00
|
16.00
|
15.90
|
16.00
|
15.97
|
4.96
|
37,000
|
|
|
2/7/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.97
|
4.93
|
59,100
|
|
|
2/6/2013
|
+0.30 / +1.91%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.88
|
4.96
|
13,459
|
|
|
2/5/2013
|
-0.20 / -1.26%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.75
|
4.87
|
29,900
|
|
|
2/4/2013
|
-0.10 / -0.63%
|
16.10
|
16.10
|
15.80
|
15.90
|
15.90
|
4.93
|
13,700
|
|
|
2/1/2013
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
4.96
|
36,200
|
|
|
1/31/2013
|
+0.10 / +0.63%
|
16.00
|
16.30
|
16.00
|
16.10
|
16.13
|
4.99
|
43,000
|
|
|
1/30/2013
|
+0.10 / +0.63%
|
15.90
|
16.20
|
15.90
|
16.00
|
16.02
|
4.96
|
66,560
|
|
|
1/29/2013
|
-0.10 / -0.63%
|
16.00
|
16.10
|
15.80
|
15.90
|
15.96
|
4.93
|
48,000
|
|
|
1/28/2013
|
-0.10 / -0.62%
|
16.00
|
16.40
|
16.00
|
16.00
|
16.10
|
4.96
|
129,000
|
|
|
1/25/2013
|
+0.20 / +1.26%
|
16.00
|
16.20
|
15.90
|
16.10
|
16.07
|
4.99
|
63,984
|
|
|
1/24/2013
|
+0.10 / +0.63%
|
16.20
|
16.20
|
15.80
|
15.90
|
15.91
|
4.93
|
19,200
|
|
|
1/23/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.66
|
4.90
|
25,360
|
|
|
1/22/2013
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.50
|
15.80
|
15.66
|
4.90
|
59,300
|
|
|
1/21/2013
|
-0.30 / -1.88%
|
16.20
|
16.20
|
15.50
|
15.70
|
15.70
|
4.87
|
32,500
|
|
|
1/18/2013
|
-0.20 / -1.23%
|
15.90
|
16.20
|
15.70
|
16.00
|
15.78
|
4.96
|
88,400
|
|
|
1/17/2013
|
-0.40 / -2.41%
|
16.30
|
16.60
|
15.90
|
16.20
|
16.12
|
5.03
|
150,400
|
|
|
1/16/2013
|
+0.10 / +0.61%
|
16.60
|
17.50
|
16.10
|
16.60
|
16.69
|
5.15
|
189,351
|
|
|
1/15/2013
|
+0.60 / +3.77%
|
15.40
|
16.50
|
15.40
|
16.50
|
16.24
|
5.12
|
120,100
|
|
|
1/14/2013
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.60
|
15.90
|
15.72
|
4.93
|
21,000
|
|
|
1/11/2013
|
+0.30 / +1.91%
|
15.80
|
16.20
|
15.60
|
16.00
|
15.86
|
4.96
|
51,500
|
|
|
1/10/2013
|
0.00 / 0.00%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.44
|
4.87
|
177,507
|
|
|
1/9/2013
|
-0.20 / -1.26%
|
15.90
|
16.60
|
15.20
|
15.70
|
15.88
|
4.87
|
272,000
|
|
|
1/8/2013
|
+0.10 / +0.63%
|
15.70
|
15.90
|
15.70
|
15.90
|
15.77
|
4.93
|
64,400
|
|
|
1/7/2013
|
-0.10 / -0.63%
|
15.80
|
16.10
|
15.30
|
15.80
|
15.71
|
4.90
|
78,500
|
|
|
1/4/2013
|
0.00 / 0.00%
|
15.80
|
15.90
|
15.60
|
15.90
|
15.76
|
4.93
|
32,300
|
|
|
1/3/2013
|
+0.50 / +3.25%
|
15.80
|
16.00
|
15.20
|
15.90
|
15.54
|
4.93
|
148,424
|
|
|
1/2/2013
|
-1.10 / -6.67%
|
16.50
|
16.50
|
15.40
|
15.40
|
15.91
|
4.78
|
100,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|