|
|
Closing price on 2/24/2012
|
|
| Open |
16.70 |
| High |
17.10 |
| Low |
16.20 |
| Volume |
162,700 |
| Split-adjusted Price |
4.06 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2012
|
+0.50 / +3.07%
|
16.70
|
17.10
|
16.20
|
16.80
|
16.63
|
4.06
|
162,700
|
|
|
2/23/2012
|
-0.30 / -1.81%
|
16.70
|
16.70
|
16.00
|
16.30
|
16.22
|
3.94
|
124,300
|
|
|
2/22/2012
|
+0.80 / +5.06%
|
15.50
|
16.70
|
15.50
|
16.60
|
16.30
|
4.01
|
17,000
|
|
|
2/21/2012
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.90
|
3.81
|
31,900
|
|
|
2/20/2012
|
+0.20 / +1.27%
|
15.80
|
16.20
|
15.80
|
16.00
|
15.98
|
3.86
|
31,900
|
|
|
2/17/2012
|
+0.20 / +1.28%
|
15.70
|
15.80
|
15.50
|
15.80
|
15.71
|
3.81
|
2,600
|
|
|
2/16/2012
|
0.00 / 0.00%
|
15.30
|
15.60
|
15.30
|
15.60
|
15.41
|
3.77
|
800
|
|
|
2/15/2012
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.77
|
200
|
|
|
2/14/2012
|
+0.60 / +4.00%
|
15.00
|
15.90
|
15.00
|
15.60
|
15.78
|
3.77
|
3,200
|
|
|
2/13/2012
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.10
|
3.62
|
17,400
|
|
|
2/10/2012
|
-0.50 / -3.18%
|
15.30
|
15.40
|
15.20
|
15.20
|
15.27
|
3.67
|
6,600
|
|
|
2/9/2012
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.60
|
15.70
|
15.81
|
3.79
|
10,000
|
|
|
2/8/2012
|
+0.10 / +0.63%
|
16.00
|
16.10
|
15.90
|
15.90
|
15.98
|
3.84
|
9,300
|
|
|
2/7/2012
|
+0.10 / +0.64%
|
15.80
|
15.90
|
15.50
|
15.80
|
15.58
|
3.81
|
10,800
|
|
|
2/6/2012
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.50
|
15.70
|
15.77
|
3.79
|
3,900
|
|
|
2/3/2012
|
-0.50 / -3.09%
|
16.00
|
16.50
|
15.70
|
15.70
|
15.86
|
3.79
|
25,200
|
|
|
2/2/2012
|
+0.40 / +2.53%
|
15.70
|
16.30
|
15.50
|
16.20
|
15.95
|
3.91
|
21,100
|
|
|
2/1/2012
|
+0.40 / +2.60%
|
16.00
|
16.00
|
15.40
|
15.80
|
15.67
|
3.81
|
6,000
|
|
|
1/31/2012
|
-0.10 / -0.65%
|
16.10
|
16.20
|
15.40
|
15.40
|
15.91
|
3.72
|
32,400
|
|
|
1/30/2012
|
0.00 / 0.00%
|
15.30
|
15.50
|
15.00
|
15.50
|
15.26
|
3.74
|
8,800
|
|
|
1/20/2012
|
-0.20 / -1.27%
|
15.90
|
15.90
|
15.50
|
15.50
|
15.84
|
3.74
|
18,400
|
|
|
1/19/2012
|
+0.70 / +4.67%
|
15.70
|
16.00
|
15.70
|
15.70
|
15.93
|
3.79
|
13,900
|
|
|
1/18/2012
|
+0.20 / +1.35%
|
15.50
|
15.50
|
14.90
|
15.00
|
15.02
|
3.62
|
10,100
|
|
|
1/17/2012
|
-0.30 / -1.99%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.83
|
3.57
|
3,200
|
|
|
1/16/2012
|
+0.90 / +6.34%
|
14.60
|
15.10
|
14.60
|
15.10
|
15.07
|
3.65
|
15,400
|
|
|
1/13/2012
|
+0.20 / +1.43%
|
13.80
|
14.30
|
13.80
|
14.20
|
14.16
|
3.43
|
4,600
|
|
|
1/12/2012
|
+0.10 / +0.72%
|
13.80
|
14.00
|
13.80
|
14.00
|
13.82
|
3.38
|
1,300
|
|
|
1/11/2012
|
-0.30 / -2.11%
|
14.30
|
14.30
|
13.90
|
13.90
|
14.15
|
3.36
|
10,900
|
|
|
1/10/2012
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
13.85
|
3.43
|
18,200
|
|
|
1/9/2012
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.50
|
13.60
|
13.53
|
3.28
|
7,100
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,693,700
|
7.35
|
-0.54%
|
|
|
|
ABS
|
184,400
|
3.58
|
-0.83%
|
|
|
|
APC
|
7,300
|
8.20
|
2.50%
|
|
|
|
APH
|
738,200
|
6.49
|
1.41%
|
|
|
|
APP
|
15,000
|
5.70
|
1.79%
|
|
|
|
BMP
|
119,800
|
137.10
|
1.03%
|
|
|
|
BRC
|
25,200
|
14.25
|
0.35%
|
|
|
|
BRR
|
0
|
19.40
|
0.00%
|
|
|
|
CSV
|
1,498,800
|
35.10
|
-2.90%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|