|
|
Closing price on 2/24/2020
|
|
| Open |
12.20 |
| High |
12.30 |
| Low |
11.80 |
| Volume |
86,900 |
| Split-adjusted Price |
8.64 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2020
|
-0.50 / -4.07%
|
12.20
|
12.30
|
11.80
|
11.80
|
12.05
|
8.64
|
86,900
|
|
|
2/21/2020
|
+0.10 / +0.82%
|
12.20
|
12.30
|
12.20
|
12.30
|
12.22
|
9.01
|
27,300
|
|
|
2/20/2020
|
+0.30 / +2.52%
|
11.60
|
12.20
|
11.50
|
12.20
|
11.91
|
8.94
|
76,100
|
|
|
2/19/2020
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.60
|
11.90
|
11.75
|
8.72
|
26,200
|
|
|
2/18/2020
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
8.50
|
62,500
|
|
|
2/17/2020
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
8.50
|
12,400
|
|
|
2/14/2020
|
-0.10 / -0.85%
|
11.70
|
11.70
|
11.60
|
11.60
|
11.68
|
8.50
|
13,400
|
|
|
2/13/2020
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.60
|
8.57
|
12,300
|
|
|
2/12/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.70
|
11.56
|
8.57
|
31,100
|
|
|
2/11/2020
|
+0.10 / +0.86%
|
11.30
|
11.70
|
11.30
|
11.70
|
11.44
|
8.57
|
3,800
|
|
|
2/10/2020
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.60
|
11.49
|
8.50
|
122,700
|
|
|
2/7/2020
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.58
|
8.50
|
22,600
|
|
|
2/6/2020
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.70
|
8.64
|
14,500
|
|
|
2/5/2020
|
-0.10 / -0.84%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.23
|
8.64
|
394,800
|
|
|
2/4/2020
|
+0.70 / +6.25%
|
11.50
|
12.00
|
11.20
|
11.90
|
11.40
|
8.72
|
91,400
|
|
|
2/3/2020
|
-0.20 / -1.75%
|
11.70
|
11.70
|
11.00
|
11.20
|
11.25
|
8.20
|
15,200
|
|
|
1/31/2020
|
-0.40 / -3.39%
|
12.50
|
12.50
|
11.40
|
11.40
|
11.56
|
8.35
|
52,900
|
|
|
1/30/2020
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.76
|
8.64
|
53,400
|
|
|
1/22/2020
|
+0.30 / +2.61%
|
11.60
|
11.90
|
11.50
|
11.80
|
11.68
|
8.64
|
17,400
|
|
|
1/21/2020
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.39
|
8.42
|
36,700
|
|
|
1/20/2020
|
+0.50 / +4.55%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.18
|
8.42
|
51,500
|
|
|
1/17/2020
|
+0.20 / +1.85%
|
10.80
|
11.10
|
10.80
|
11.00
|
10.96
|
8.06
|
25,000
|
|
|
1/16/2020
|
+0.20 / +1.89%
|
10.60
|
11.60
|
10.20
|
10.80
|
10.58
|
7.91
|
315,800
|
|
|
1/15/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.40
|
10.60
|
10.51
|
7.77
|
81,400
|
|
|
1/14/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.60
|
10.59
|
7.77
|
21,900
|
|
|
1/13/2020
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.61
|
7.77
|
91,700
|
|
|
1/10/2020
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.59
|
7.77
|
103,767
|
|
|
1/9/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.70
|
10.70
|
10.70
|
7.84
|
76,700
|
|
|
1/8/2020
|
-0.50 / -4.46%
|
11.20
|
11.20
|
10.60
|
10.70
|
10.85
|
7.84
|
82,500
|
|
|
1/7/2020
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
8.20
|
27,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,164,600
|
7.28
|
0.97%
|
|
|
|
ABS
|
221,900
|
3.61
|
1.40%
|
|
|
|
APC
|
200
|
7.60
|
1.33%
|
|
|
|
APH
|
402,000
|
6.21
|
0.32%
|
|
|
|
APP
|
20,300
|
6.60
|
6.45%
|
|
|
|
BMP
|
123,900
|
140.30
|
0.94%
|
|
|
|
BRC
|
41,100
|
14.10
|
-1.05%
|
|
|
|
BRR
|
53,300
|
19.60
|
-1.01%
|
|
|
|
CSV
|
1,456,700
|
35.85
|
0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|