Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/3/2010	-1.50 / -3.29%	45.60	45.60	43.30	44.10	43.95	4.69	167,100
2/2/2010	+0.60 / +1.33%	47.50	48.10	45.00	45.60	46.48	4.85	240,100
2/1/2010	+1.00 / +2.27%	44.40	45.00	43.80	45.00	44.97	4.79	169,700
1/29/2010	0.00 / 0.00%	45.00	45.00	41.80	44.00	42.09	4.68	221,300
1/28/2010	+0.90 / +2.09%	46.10	46.10	42.10	44.00	44.91	4.68	558,300
1/27/2010	+2.00 / +4.87%	43.10	43.10	43.10	43.10	43.10	4.58	98,200
1/26/2010	+2.10 / +5.38%	38.50	41.10	38.50	41.10	40.33	4.37	277,900
1/25/2010	+0.10 / +0.26%	38.90	39.00	37.90	39.00	38.54	4.15	79,200
1/22/2010	+0.10 / +0.26%	39.30	39.30	37.50	38.90	38.25	4.14	112,300
1/21/2010	-1.10 / -2.76%	39.90	40.50	36.20	38.80	38.40	4.13	143,600
1/20/2010	+1.90 / +5.00%	38.10	40.40	38.00	39.90	38.94	4.24	188,600
1/19/2010	+1.90 / +5.26%	38.00	38.50	36.80	38.00	37.82	4.04	193,500
1/18/2010	-1.70 / -4.50%	36.60	37.40	36.10	36.10	36.68	3.84	82,600
1/15/2010	-1.00 / -2.58%	41.40	41.40	37.50	37.80	38.81	4.02	77,600
1/14/2010	+0.70 / +1.84%	38.80	38.80	38.80	38.80	38.80	4.13	48,800
1/13/2010	+3.10 / +8.86%	35.30	38.10	35.00	38.10	36.32	4.05	166,900
1/12/2010	-2.30 / -6.17%	35.00	37.30	34.80	35.00	35.74	3.72	359,500
1/11/2010	-0.70 / -1.84%	38.00	38.00	37.30	37.30	37.35	3.97	139,800
1/8/2010	-1.60 / -4.04%	40.50	42.00	36.80	38.00	40.08	4.04	143,800
1/7/2010	+2.50 / +6.74%	39.60	39.60	39.00	39.60	39.46	4.21	262,100
1/6/2010	+2.40 / +6.92%	37.10	37.10	37.00	37.10	37.10	3.95	375,100
1/5/2010	-1.10 / -3.07%	34.70	34.70	34.70	34.70	34.70	3.69	53,800
1/4/2010	+2.30 / +6.87%	35.00	35.80	35.00	35.80	35.77	3.46	51,900
12/31/2009	+1.80 / +5.68%	33.50	33.50	33.00	33.50	33.47	3.23	142,400
12/30/2009	+2.10 / +7.09%	29.60	31.70	29.60	31.70	31.38	3.06	110,500
12/29/2009	-0.40 / -1.33%	29.00	30.50	29.00	29.60	29.72	2.86	59,600
12/28/2009	+0.90 / +3.09%	30.90	30.90	28.00	30.00	29.60	2.90	27,900
12/25/2009	+0.50 / +1.75%	28.00	29.10	28.00	29.10	28.87	2.81	55,200
12/24/2009	+1.60 / +5.93%	25.50	28.60	25.20	28.60	27.21	2.76	23,300
12/23/2009	+1.50 / +5.88%	27.80	27.80	26.40	27.00	26.92	2.61	23,000

<<Previous 30 days Next 30 days>>

PLC News

08/11	PLC: Leading asphalt producer lowers business results due to macro conditions
03/12	PLC: Board Resolution
05/11	PLC: Change in Information Disclosure Officer
04/11	PLC: Change in Business Registration Certificate
28/10	PLC: Financial Statement Quarter 3/2020 (holding company)

More News

Related Companies

	Volume	Price	Change
AAA	816,200	7.21	-0.41%
ABS	95,100	3.49	-0.29%
APC	7,800	8.00	0.00%
APH	214,900	6.23	-0.16%
APP	36,800	5.40	-3.57%
BMP	75,400	138.10	-1.00%
BRC	4,400	13.95	-0.36%
BRR	30,600	19.20	0.00%
CSV	1,477,400	36.85	-1.47%