|
|
Closing price on 2/26/2019
|
|
| Open |
15.60 |
| High |
15.80 |
| Low |
15.60 |
| Volume |
5,700 |
| Split-adjusted Price |
10.42 |
|
|
PLC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2019
|
+0.10 / +0.64%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.62
|
10.42
|
5,700
|
|
|
2/25/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.60
|
15.70
|
15.71
|
10.36
|
18,900
|
|
|
2/22/2019
|
0.00 / 0.00%
|
15.70
|
15.90
|
15.70
|
15.70
|
15.73
|
10.36
|
46,400
|
|
|
2/21/2019
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.60
|
15.70
|
15.71
|
10.36
|
38,900
|
|
|
2/20/2019
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
10.42
|
23,800
|
|
|
2/19/2019
|
-0.20 / -1.25%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.89
|
10.42
|
84,000
|
|
|
2/18/2019
|
-0.10 / -0.62%
|
16.10
|
16.20
|
16.00
|
16.00
|
16.01
|
10.56
|
44,400
|
|
|
2/15/2019
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
10.62
|
100
|
|
|
2/14/2019
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
2,200
|
|
|
2/13/2019
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
15,900
|
|
|
2/12/2019
|
0.00 / 0.00%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.75
|
1,700
|
|
|
2/11/2019
|
+0.10 / +0.62%
|
17.40
|
17.40
|
16.30
|
16.30
|
16.42
|
10.75
|
5,000
|
|
|
2/1/2019
|
+0.10 / +0.62%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.16
|
10.69
|
3,300
|
|
|
1/31/2019
|
-0.10 / -0.62%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.01
|
10.62
|
4,700
|
|
|
1/30/2019
|
+0.20 / +1.25%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.10
|
10.69
|
14,800
|
|
|
1/29/2019
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.56
|
6,600
|
|
|
1/28/2019
|
+0.10 / +0.62%
|
16.00
|
16.20
|
15.90
|
16.20
|
16.02
|
10.69
|
500
|
|
|
1/25/2019
|
+0.10 / +0.63%
|
16.20
|
16.20
|
16.00
|
16.10
|
16.00
|
10.62
|
10,200
|
|
|
1/24/2019
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
10.56
|
9,200
|
|
|
1/23/2019
|
+0.20 / +1.25%
|
15.90
|
16.20
|
15.80
|
16.20
|
15.87
|
10.69
|
1,300
|
|
|
1/22/2019
|
0.00 / 0.00%
|
16.00
|
16.20
|
16.00
|
16.00
|
16.05
|
10.56
|
9,200
|
|
|
1/21/2019
|
-0.10 / -0.62%
|
15.80
|
16.00
|
15.80
|
16.00
|
15.96
|
10.56
|
6,235
|
|
|
1/18/2019
|
+0.10 / +0.63%
|
16.30
|
16.30
|
16.10
|
16.10
|
16.12
|
10.62
|
1,100
|
|
|
1/17/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
10.56
|
21,300
|
|
|
1/16/2019
|
-1.50 / -8.57%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.23
|
10.56
|
33,700
|
|
|
1/15/2019
|
+1.00 / +6.06%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.25
|
11.55
|
200
|
|
|
1/14/2019
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10.89
|
100
|
|
|
1/11/2019
|
-0.10 / -0.61%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
10.69
|
2,700
|
|
|
1/10/2019
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
10.75
|
100
|
|
|
1/9/2019
|
-0.50 / -2.99%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.16
|
10.69
|
2,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,642,400
|
7.76
|
1.70%
|
|
|
|
ABS
|
459,000
|
4.08
|
-0.24%
|
|
|
|
APC
|
5,700
|
8.20
|
-5.75%
|
|
|
|
APH
|
883,700
|
6.72
|
2.28%
|
|
|
|
APP
|
22,800
|
7.30
|
-2.67%
|
|
|
|
BMP
|
226,100
|
140.50
|
-0.07%
|
|
|
|
BRC
|
34,000
|
14.05
|
1.08%
|
|
|
|
BRR
|
600
|
19.70
|
1.03%
|
|
|
|
CSV
|
1,665,600
|
36.05
|
0.28%
|
|
|
|
|
Market Update
Last updated at 2:25:00 PM
|
|
|
|
|